Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.42 as of 7/25/2025 12:57:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.35 | 11.65 | 10.50 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.00 | 7.40 | 9.05 | 8.23 | % | 1.18 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.50 | 6.95 | 8.15 | 7.55 | % | 1.01 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 8.00 | 6.40 | 8.50 | 7.45 | % | 0.93 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 9.00 | 5.45 | 7.60 | 6.53 | % | 0.73 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 9.50 | 4.90 | 6.30 | 5.60 | % | 0.59 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 10.00 | 4.45 | 6.50 | 5.48 | % | 0.55 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 10.50 | 3.95 | 5.15 | 4.55 | % | 0.43 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 11.00 | 3.45 | 3.75 | 3.60 | % | 0.33 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 11.50 | 2.91 | 3.90 | 3.41 | % | 0.30 | 0 | 0 | 2.46 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 12.00 | 2.45 | 3.30 | 2.88 | % | 0.24 | 0 | 0 | 2.19 | 0.98 | 0.03 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 12.50 | 1.98 | 2.25 | 2.12 | 3.91 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.15 | 0.95 | 0.07 | -0.01 | 7/11/2025 | 7/25/2025 11:59:01 AM EST |
| 13.00 | 1.64 | 1.78 | 1.71 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.69 | 0.89 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 13.50 | 1.21 | 1.26 | 1.24 | 1.54 | -0.32 | -17.21% | 0.09 | 6 | 6 | 0.66 | 0.79 | 0.21 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 14.00 | 0.84 | 0.89 | 0.87 | 1.17 | -0.23 | -16.43% | 0.06 | 4 | 14 | 0.64 | 0.66 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 14.50 | 0.56 | 0.64 | 0.60 | 0.56 | -0.42 | -42.86% | 0.04 | 125 | 24 | 0.65 | 0.51 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.49 | -56.98% | 0.02 | 206 | 1,032 | 0.67 | 0.37 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.38 | -62.30% | 0.02 | 290 | 2,835 | 0.71 | 0.26 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.26 | -60.47% | 0.01 | 747 | 1,171 | 0.78 | 0.18 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 16.50 | 0.09 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 0.01 | 65 | 323 | 0.80 | 0.13 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.12 | -54.55% | 0.01 | 53 | 368 | 0.86 | 0.09 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 12 | 46 | 0.95 | 0.06 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 18.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 49 | 287 | 0.98 | 0.05 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.33 | 0.01 | 0.03 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 178 | 1.45 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.83 | 0.00 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 20.50 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:01 AM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 23.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 25.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 26.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 28.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 28.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 29.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 29.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 9.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 10.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 10.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 11.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.20 | -0.02 | 0.03 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | -0.05 | 0.07 | -0.01 | 6/13/2025 | 7/25/2025 11:59:01 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.11 | 0.13 | -0.02 | 6/17/2025 | 7/25/2025 11:59:01 AM EST |
| 13.50 | 0.12 | 0.16 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 55 | 373 | 0.63 | -0.21 | 0.21 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 14.00 | 0.25 | 0.29 | 0.27 | 0.26 | +0.12 | +85.72% | 0.02 | 63 | 272 | 0.63 | -0.34 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 14.50 | 0.45 | 0.50 | 0.48 | 0.47 | +0.20 | +74.08% | 0.03 | 238 | 699 | 0.65 | -0.49 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.70 | 0.78 | 0.74 | 0.79 | +0.38 | +92.69% | 0.05 | 302 | 402 | 0.66 | -0.63 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.50 | 1.01 | 1.17 | 1.09 | 1.12 | +0.45 | +67.17% | 0.07 | 51 | 142 | 0.69 | -0.74 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 16.00 | 1.49 | 1.60 | 1.55 | 1.55 | +0.55 | +55.00% | 0.10 | 133 | 625 | 0.74 | -0.82 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 16.50 | 1.95 | 2.07 | 2.01 | 2.15 | +0.52 | +31.91% | 0.12 | 6 | 53 | 0.79 | -0.87 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.00 | 2.35 | 2.52 | 2.44 | 2.19 | +0.83 | +61.03% | 0.14 | 3 | 133 | 0.89 | -0.91 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 2.86 | 3.00 | 2.93 | 2.94 | +0.73 | +33.04% | 0.17 | 10 | 65 | 0.83 | -0.94 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 18.00 | 3.35 | 3.70 | 3.53 | 2.23 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.64 | -0.95 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 18.50 | 3.60 | 5.10 | 4.35 | 2.29 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.09 | -0.99 | 0.03 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 19.00 | 4.35 | 4.55 | 4.45 | 2.73 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.32 | -0.99 | 0.02 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 19.50 | 4.80 | 6.15 | 5.48 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 20.00 | 5.30 | 6.20 | 5.75 | 3.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 20.50 | 5.85 | 7.35 | 6.60 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 21.00 | 6.35 | 7.65 | 7.00 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 21.50 | 6.85 | 7.85 | 7.35 | 4.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:01 AM EST |
| 22.00 | 7.30 | 8.95 | 8.13 | % | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 22.50 | 7.80 | 9.85 | 8.83 | % | 0.39 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 23.00 | 8.35 | 10.55 | 9.45 | % | 0.41 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 23.50 | 8.80 | 11.05 | 9.93 | % | 0.42 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.00 | 9.35 | 11.55 | 10.45 | % | 0.44 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 24.50 | 9.70 | 12.05 | 10.88 | % | 0.44 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 10.20 | 12.55 | 11.38 | % | 0.46 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.50 | 10.45 | 13.05 | 11.75 | % | 0.46 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 26.00 | 10.65 | 13.55 | 12.10 | % | 0.47 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 26.50 | 11.35 | 14.05 | 12.70 | % | 0.48 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.00 | 11.80 | 14.55 | 13.18 | % | 0.49 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.50 | 12.20 | 15.05 | 13.63 | % | 0.50 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 28.00 | 12.60 | 15.55 | 14.08 | % | 0.50 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 28.50 | 13.10 | 16.05 | 14.58 | % | 0.51 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 29.00 | 13.05 | 16.55 | 14.80 | % | 0.51 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 29.50 | 13.55 | 17.05 | 15.30 | % | 0.52 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 14.20 | 17.55 | 15.88 | % | 0.53 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |