Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.64 as of 6/12/2026 7:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 8.80 | 8.50 | 8.50 | +0.16 | +1.92% | 8.50 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 2.00 | 7.10 | 7.80 | 7.45 | 7.48 | +0.15 | +2.05% | 3.73 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 3.00 | 6.00 | 7.50 | 6.75 | 6.52 | +0.25 | +3.99% | 2.25 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 4.00 | 5.00 | 5.70 | 5.35 | 5.35 | 0.00 | 0.00% | 1.34 | 0 | 25 | 5.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 4.50 | 4.60 | 5.20 | 4.90 | 5.93 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:03 PM EST |
| 5.00 | 4.20 | 4.60 | 4.40 | 4.50 | -1.42 | -23.99% | 0.88 | 1 | 345 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 5.50 | 3.60 | 4.20 | 3.90 | % | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 6.00 | 3.30 | 3.65 | 3.48 | 4.94 | 0.00 | 0.00% | 0.58 | 0 | 664 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 6.50 | 2.71 | 3.15 | 2.93 | 4.43 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 7.00 | 2.18 | 2.65 | 2.42 | 2.53 | -0.12 | -4.53% | 0.35 | 3 | 354 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 7.50 | 1.82 | 2.14 | 1.98 | 1.91 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | 1.00 | 0.01 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 8.00 | 1.35 | 1.66 | 1.51 | 1.74 | 0.00 | 0.00% | 0.19 | 0 | 1,697 | 1.62 | 0.99 | 0.05 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 8.50 | 0.69 | 1.18 | 0.94 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.29 | 0.94 | 0.21 | -0.02 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 0.92 | 0.56 | 0.65 | +0.05 | +8.34% | 0.06 | 49 | 2,948 | 0.98 | 0.80 | 0.44 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 9.50 | 0.10 | 0.28 | 0.19 | 0.22 | -0.03 | -12.00% | 0.02 | 97 | 627 | 0.32 | 0.55 | 0.53 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 10.00 | 0.06 | 0.17 | 0.12 | 0.13 | -0.07 | -35.00% | 0.01 | 821 | 6,777 | 0.55 | 0.32 | 0.40 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 10.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 163 | 2,205 | 0.57 | 0.17 | 0.25 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 41 | 15,292 | 0.70 | 0.09 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 355 | 1.08 | 0.03 | 0.06 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 8,676 | 1.04 | 0.01 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 494 | 1.18 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 566 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13,478 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 888 | 2.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 773 | 2.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 276 | 4.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 644 | 3.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/12/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 51 | 5.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 241 | 4.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 2.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.40 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 6/12/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,035 | 1.09 | -0.01 | 0.05 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 8.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 1,368 | 0.77 | -0.06 | 0.21 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 9.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.13 | -48.15% | 0.02 | 117 | 3,755 | 0.73 | -0.20 | 0.44 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 9.50 | 0.15 | 0.40 | 0.28 | 0.31 | -0.04 | -11.43% | 0.03 | 87 | 472 | 0.62 | -0.45 | 0.53 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 10.00 | 0.43 | 1.00 | 0.72 | 0.66 | -0.18 | -21.43% | 0.07 | 33 | 2,815 | 0.89 | -0.68 | 0.40 | -0.03 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 10.50 | 0.79 | 1.41 | 1.10 | 1.10 | -0.25 | -18.52% | 0.10 | 1 | 162 | 1.52 | -0.83 | 0.25 | -0.02 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 11.00 | 1.43 | 1.80 | 1.62 | 1.58 | -0.26 | -14.13% | 0.15 | 2 | 1,186 | 1.36 | -0.91 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 11.50 | 1.83 | 2.42 | 2.13 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.53 | -0.97 | 0.06 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 12.00 | 2.40 | 2.89 | 2.65 | 2.54 | -0.27 | -9.61% | 0.22 | 4 | 4,301 | 1.62 | -0.99 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 12.50 | 2.86 | 3.35 | 3.11 | 3.02 | -0.20 | -6.22% | 0.25 | 10 | 49 | 1.63 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 13.00 | 3.20 | 3.85 | 3.53 | 3.77 | 0.00 | 0.00% | 0.27 | 0 | 44 | 2.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 13.50 | 3.85 | 4.20 | 4.03 | 3.87 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 14.00 | 4.35 | 4.70 | 4.53 | 4.77 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.34 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 14.50 | 4.85 | 5.30 | 5.08 | 5.00 | -0.32 | -6.02% | 0.35 | 1 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 15.00 | 5.60 | 5.80 | 5.70 | 5.53 | 0.00 | 0.00% | 0.38 | 2 | 154 | 2.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 15.50 | 5.70 | 6.50 | 6.10 | 5.98 | -0.37 | -5.83% | 0.39 | 2 | 3 | 3.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 16.00 | 6.35 | 6.90 | 6.63 | 6.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:03 PM EST |
| 17.00 | 7.35 | 7.90 | 7.63 | 7.79 | 0.00 | 0.00% | 0.45 | 0 | 13 | 3.55 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:03 PM EST |
| 18.00 | 8.35 | 8.70 | 8.53 | 8.84 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:03 PM EST |
| 19.00 | 9.35 | 9.70 | 9.53 | % | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 20.00 | 10.35 | 10.90 | 10.63 | 10.48 | -0.26 | -2.43% | 0.53 | 1 | 10 | 3.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:03 PM EST |
| 21.00 | 11.35 | 11.85 | 11.60 | % | 0.55 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 22.00 | 12.35 | 12.90 | 12.63 | % | 0.57 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 25.00 | 15.35 | 15.70 | 15.53 | 16.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:03 PM EST |
| 27.00 | 17.35 | 17.85 | 17.60 | % | 0.65 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 30.00 | 20.35 | 20.85 | 20.60 | % | 0.69 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST | |||
| 35.00 | 25.35 | 25.70 | 25.53 | % | 0.73 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:03 PM EST |