Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $30.55 as of 4/26/2024 5:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 14.60 | 13.80 | -2.20 | -13.75% | 5 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 16.00 | 12.80 | 15.00 | 11.49 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:40 PM EST |
| 17.00 | 10.30 | 14.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 18.00 | 10.60 | 13.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:40 PM EST |
| 19.00 | 9.70 | 12.30 | 11.09 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 20.00 | 7.50 | 10.80 | 11.00 | 0.00 | 0.00% | 0 | 18 | 0.97 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 21.00 | 8.00 | 10.40 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:40 PM EST |
| 22.00 | 6.80 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.99 | 0.01 | -0.01 | 3/21/2024 | 4/26/2024 3:59:40 PM EST |
| 23.00 | 5.70 | 8.40 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.98 | 0.02 | -0.01 | 3/19/2024 | 4/26/2024 3:59:40 PM EST |
| 24.00 | 5.20 | 5.90 | 7.70 | 0.00 | 0.00% | 0 | 75 | 0.95 | 0.95 | 0.03 | -0.01 | 3/25/2024 | 4/26/2024 3:59:40 PM EST |
| 25.00 | 3.30 | 6.30 | 4.00 | -2.32 | -36.71% | 63 | 869 | 0.43 | 0.91 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 26.00 | 2.20 | 5.40 | 3.19 | -0.61 | -16.06% | 20 | 508 | 0.50 | 0.85 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 27.00 | 2.65 | 4.90 | 4.82 | 0.00 | 0.00% | 0 | 1,923 | 0.49 | 0.77 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 28.00 | 2.00 | 2.10 | 2.00 | -1.50 | -42.86% | 25 | 1,201 | 0.48 | 0.67 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 29.00 | 1.40 | 1.50 | 1.40 | -1.80 | -56.25% | 24 | 2,394 | 0.47 | 0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 30.00 | 0.95 | 1.00 | 0.96 | -0.89 | -48.11% | 65 | 1,825 | 0.46 | 0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 31.00 | 0.60 | 0.70 | 0.63 | -0.92 | -59.36% | 289 | 2,081 | 0.46 | 0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 32.00 | 0.35 | 0.45 | 0.43 | -0.72 | -62.61% | 477 | 4,732 | 0.46 | 0.23 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 33.00 | 0.20 | 0.30 | 0.20 | -0.50 | -71.43% | 81 | 6,515 | 0.46 | 0.16 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | -0.40 | -72.73% | 67 | 2,422 | 0.46 | 0.11 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.25 | -71.43% | 99 | 2,160 | 0.48 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 36.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 16 | 2,438 | 0.51 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 5 | 426 | 0.53 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 38.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 9 | 587 | 0.65 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 39.00 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 17 | 100 | 0.81 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 653 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 14 | 886 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 42.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 391 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 43.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 1,040 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,439 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:40 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 55.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 401 | 1.77 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 41 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:40 PM EST |
| 16.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:40 PM EST |
| 17.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 608 | 1.13 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:40 PM EST |
| 18.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:40 PM EST |
| 19.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 808 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:40 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 136 | 0.73 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5,413 | 0.70 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 780 | 0.54 | -0.05 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 25.00 | 0.15 | 0.20 | 0.20 | +0.08 | +66.67% | 35 | 7,067 | 0.53 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 320 | 11,591 | 0.51 | -0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 27.00 | 0.45 | 0.55 | 0.65 | +0.32 | +96.97% | 65 | 4,634 | 0.50 | -0.23 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 28.00 | 0.75 | 0.85 | 0.79 | +0.34 | +75.56% | 135 | 1,003 | 0.49 | -0.33 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 29.00 | 1.15 | 1.25 | 1.30 | +0.60 | +85.72% | 76 | 3,623 | 0.48 | -0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 30.00 | 1.65 | 1.75 | 1.80 | +0.70 | +63.64% | 41 | 5,185 | 0.46 | -0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 31.00 | 2.30 | 3.20 | 2.51 | +0.96 | +61.94% | 89 | 553 | 0.46 | -0.68 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 32.00 | 3.00 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 375 | 0.49 | -0.77 | 0.09 | -0.02 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 33.00 | 3.80 | 4.70 | 4.50 | +1.90 | +73.08% | 6 | 2,012 | 0.47 | -0.84 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 34.00 | 3.30 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 170 | 0.58 | -0.89 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 35.00 | 5.50 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 453 | 0.65 | -0.93 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 36.00 | 6.60 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.95 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 37.00 | 6.20 | 9.60 | 6.00 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.97 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 38.00 | 6.70 | 10.30 | 7.00 | 0.00 | 0.00% | 0 | 129 | 0.76 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 39.00 | 7.60 | 10.10 | 7.90 | 0.00 | 0.00% | 0 | 32 | 0.81 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:40 PM EST |
| 40.00 | 8.80 | 11.50 | 8.93 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:40 PM EST |
| 41.00 | 9.80 | 12.30 | 14.80 | 0.00 | 0.00% | 0 | 11 | 0.91 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:40 PM EST |
| 42.00 | 12.20 | 13.70 | 15.40 | 0.00 | 0.00% | 0 | 11 | 0.96 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:40 PM EST |
| 43.00 | 11.50 | 16.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 44.00 | 13.60 | 16.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 45.00 | 15.30 | 17.30 | 14.12 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 50.00 | 19.70 | 21.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 55.00 | 24.80 | 26.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 60.00 | 30.30 | 31.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 65.00 | 35.40 | 36.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |