Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $5.96 as of 10/30/2026 8:16:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.85 | 4.00 | 3.93 | 3.85 | -0.69 | -15.20% | 1.97 | 3 | 204 | 6.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 3.00 | 1.95 | 3.15 | 2.55 | 2.85 | -1.00 | -25.98% | 0.85 | 3 | 146 | 5.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 3.50 | 2.02 | 4.20 | 3.11 | 2.42 | -0.70 | -22.44% | 0.89 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 4.00 | 1.56 | 2.65 | 2.11 | 2.15 | -0.80 | -27.12% | 0.53 | 1 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 4.50 | 1.24 | 2.35 | 1.80 | 2.19 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 5.00 | 0.76 | 1.90 | 1.33 | % | 0.27 | 0 | 0 | 4.14 | 0.95 | 0.24 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 5.50 | 0.01 | 0.58 | 0.30 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.19 | 0.78 | 0.53 | -0.01 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.38 | -65.52% | 0.03 | 40 | 1 | 0.70 | 0.48 | 0.64 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 6.50 | 0.03 | 0.09 | 0.06 | 0.04 | -0.15 | -78.95% | 0.01 | 66 | 246 | 0.69 | 0.22 | 0.41 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 156 | 422 | 1.05 | 0.07 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.25 | 0.02 | 0.05 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 415 | 1.57 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 1.07 | 0.54 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.48 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.45 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.67 | 0.34 | % | 0.10 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | -0.05 | 0.24 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 5.50 | 0.02 | 0.12 | 0.07 | 0.07 | -0.24 | -77.42% | 0.01 | 321 | 404 | 0.68 | -0.22 | 0.53 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 6.00 | 0.04 | 0.44 | 0.24 | 0.23 | +0.11 | +91.67% | 0.04 | 173 | 137 | 0.92 | -0.52 | 0.64 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 6.50 | 0.56 | 0.80 | 0.68 | 0.74 | +0.49 | +196.00% | 0.10 | 11 | 188 | 1.16 | -0.78 | 0.41 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 7.00 | 1.03 | 1.18 | 1.11 | 1.11 | +0.56 | +101.82% | 0.16 | 17 | 447 | 0.94 | -0.93 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 7.50 | 0.85 | 3.70 | 2.28 | 0.81 | 0.00 | 0.00% | 0.30 | 0 | 25 | 2.56 | -0.98 | 0.05 | 0.00 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 8.00 | 1.35 | 4.20 | 2.78 | 1.16 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.84 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 8.50 | 1.91 | 4.70 | 3.31 | 1.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 9.00 | 2.70 | 3.75 | 3.23 | 1.89 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 9.50 | 2.76 | 3.80 | 3.28 | 3.70 | +0.76 | +25.85% | 0.35 | 32 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 10.00 | 3.25 | 6.20 | 4.73 | 3.17 | 0.00 | 0.00% | 0.47 | 0 | 5 | 7.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 10.50 | 3.75 | 6.70 | 5.23 | 2.86 | 0.00 | 0.00% | 0.50 | 0 | 1 | 8.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:56 PM EST |
| 11.00 | 4.25 | 7.15 | 5.70 | % | 0.52 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 11.50 | 4.75 | 7.70 | 6.23 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 12.00 | 5.20 | 8.20 | 6.70 | 5.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 12.50 | 5.75 | 8.70 | 7.23 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 13.00 | 6.25 | 9.20 | 7.73 | 5.78 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 13.50 | 6.75 | 9.70 | 8.23 | 7.08 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:56 PM EST |
| 14.00 | 7.25 | 10.15 | 8.70 | % | 0.62 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 15.00 | 8.25 | 11.20 | 9.73 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |