Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.01 as of 7/27/2026 8:20:34 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 | 6.50 | 7.20 | 6.85 | 7.12 | -0.18 | -2.47% | 6.85 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 2.00 | 5.05 | 6.20 | 5.63 | 6.05 | -0.25 | -3.97% | 2.81 | 13 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 3.00 | 4.95 | 5.20 | 5.08 | 5.10 | -0.25 | -4.68% | 1.69 | 2 | 779 | 7.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 4.00 | 3.95 | 4.20 | 4.08 | 4.10 | -0.15 | -3.53% | 1.02 | 5 | 155 | 5.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 4.50 | 3.40 | 3.70 | 3.55 | 3.55 | -0.90 | -20.23% | 0.79 | 4 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 2.79 | 3.15 | 2.97 | 3.12 | -0.93 | -22.97% | 0.59 | 8 | 126 | 3.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 5.50 | 2.02 | 2.82 | 2.42 | 2.63 | -1.02 | -27.95% | 0.44 | 9 | 9 | 4.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.00 | 1.77 | 2.46 | 2.12 | 2.15 | -0.87 | -28.81% | 0.35 | 4 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.50 | 1.24 | 1.67 | 1.46 | 1.68 | % | 0.22 | 5 | 0 | 2.09 | 0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 7.00 | 0.90 | 1.53 | 1.22 | 1.25 | -0.11 | -8.09% | 0.17 | 5 | 18 | 2.96 | 0.95 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.50 | 0.55 | 0.72 | 0.64 | 1.15 | +0.47 | +69.12% | 0.09 | 2 | 47 | 0.94 | 0.79 | 0.40 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.14 | -31.82% | 0.04 | 1,409 | 1,838 | 0.88 | 0.52 | 0.55 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.02 | 1,725 | 251 | 0.95 | 0.28 | 0.45 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 546 | 5,910 | 0.97 | 0.14 | 0.28 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 104 | 675 | 0.99 | 0.06 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 355 | 272 | 1.22 | 0.02 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.43 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 634 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.02 | +0.01 | +100.00% | 0.01 | 8 | 49 | 2.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 488 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.05 | % | 0.01 | 1 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.80 | 0.40 | 0.05 | % | 0.02 | 2 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.09 | -0.01 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 178 | 316 | 0.75 | -0.05 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 7.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 150 | 491 | 0.86 | -0.21 | 0.40 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.00 | 0.25 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.04 | 339 | 395 | 0.85 | -0.48 | 0.55 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 8.50 | 0.58 | 0.65 | 0.62 | 0.57 | -0.04 | -6.56% | 0.07 | 268 | 181 | 0.90 | -0.72 | 0.45 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.95 | 1.29 | 1.12 | 1.03 | +0.11 | +11.96% | 0.12 | 5 | 186 | 1.98 | -0.86 | 0.28 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.50 | 1.23 | 1.78 | 1.51 | 1.38 | -0.09 | -6.13% | 0.16 | 2 | 254 | 2.34 | -0.94 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 1.82 | 2.23 | 2.03 | 1.84 | -0.25 | -11.97% | 0.20 | 1 | 18 | 2.50 | -0.98 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.50 | 1.61 | 2.80 | 2.21 | 1.84 | -0.43 | -18.95% | 0.21 | 1 | 13 | 3.07 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 2.73 | 3.70 | 3.22 | 2.75 | -0.21 | -7.10% | 0.29 | 2 | 2 | 4.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 11.50 | 3.25 | 3.65 | 3.45 | 3.05 | -0.20 | -6.16% | 0.30 | 2 | 4 | 2.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 3.50 | 4.05 | 3.78 | 3.76 | -0.29 | -7.16% | 0.32 | 10 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.50 | 4.15 | 4.75 | 4.45 | 4.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 4.15 | 5.15 | 4.65 | 5.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 13.50 | 5.30 | 5.60 | 5.45 | 5.26 | -0.78 | -12.92% | 0.40 | 6 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 5.10 | 6.10 | 5.60 | 6.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 14.50 | 6.20 | 6.55 | 6.38 | 6.76 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 6.60 | 7.05 | 6.83 | 6.78 | -0.57 | -7.76% | 0.46 | 9 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 15.50 | 6.85 | 7.55 | 7.20 | 7.20 | -0.82 | -10.23% | 0.46 | 3 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 7.30 | 8.10 | 7.70 | 7.73 | -0.12 | -1.53% | 0.48 | 3 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.50 | 7.90 | 8.60 | 8.25 | 8.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 8.30 | 9.10 | 8.70 | 8.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 17.50 | 8.85 | 9.60 | 9.23 | 9.12 | -0.18 | -1.94% | 0.53 | 2 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 9.85 | 10.10 | 9.98 | 9.93 | +1.01 | +11.33% | 0.55 | 8 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 10.70 | 11.10 | 10.90 | 10.87 | +0.02 | +0.19% | 0.57 | 12 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 11.60 | 12.15 | 11.88 | 11.78 | -0.32 | -2.65% | 0.59 | 1 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |