Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $13.13 as of 10/29/2025 8:59:41 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 | 7.65 | 10.20 | 8.93 | 8.76 | 0.00 | 0.00% | 1.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 7.00 | 5.65 | 8.15 | 6.90 | 6.38 | -0.94 | -12.85% | 0.99 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 8.00 | 3.25 | 7.25 | 5.25 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 8.50 | 2.79 | 6.65 | 4.72 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 9.00 | 2.30 | 6.15 | 4.23 | 4.33 | -1.82 | -29.60% | 0.47 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 9.50 | 1.80 | 5.65 | 3.73 | 3.85 | -1.88 | -32.81% | 0.39 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 1.30 | 5.15 | 3.23 | 4.08 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 10.50 | 1.28 | 4.65 | 2.97 | 3.00 | -0.92 | -23.47% | 0.28 | 1 | 2 | 9.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 11.00 | 0.33 | 4.15 | 2.24 | 2.56 | 0.00 | 0.00% | 0.20 | 0 | 4 | 8.48 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 11.50 | 0.40 | 3.70 | 2.05 | 2.10 | -0.90 | -30.00% | 0.18 | 1 | 4 | 7.84 | 0.99 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 2.55 | 1.28 | 1.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.24 | 0.96 | 0.13 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 0.32 | 1.02 | 0.67 | 0.74 | -0.41 | -35.66% | 0.05 | 8 | 8 | 1.72 | 0.82 | 0.35 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.00 | 0.25 | 0.47 | 0.36 | 0.35 | -0.27 | -43.55% | 0.03 | 85 | 62 | 0.70 | 0.60 | 0.56 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.50 | 0.11 | 0.18 | 0.15 | 0.14 | -0.17 | -54.84% | 0.01 | 59 | 1,033 | 0.72 | 0.34 | 0.48 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.07 | -50.00% | 0.01 | 316 | 840 | 0.81 | 0.18 | 0.30 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 136 | 1,959 | 0.97 | 0.08 | 0.16 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,357 | 1.46 | 0.02 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,285 | 1.86 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 1.37 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 321 | 3.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 75 | 8.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 75 | 8.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 4.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 28 | 9.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 42 | 9.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,575 | 5.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.02 | -0.22 | -91.67% | 0.05 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 306 | 1.59 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 26 | 1.34 | -0.01 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 242 | 2.60 | -0.04 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 0.07 | 0.14 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 56 | 146 | 0.88 | -0.18 | 0.35 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.00 | 0.16 | 0.37 | 0.27 | 0.18 | +0.04 | +28.58% | 0.02 | 303 | 1,450 | 0.87 | -0.40 | 0.56 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.50 | 0.40 | 0.66 | 0.53 | 0.56 | +0.20 | +55.56% | 0.04 | 173 | 455 | 0.80 | -0.66 | 0.48 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.00 | 0.89 | 0.99 | 0.94 | 0.99 | +0.30 | +43.48% | 0.07 | 80 | 463 | 0.74 | -0.82 | 0.30 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.50 | 1.25 | 1.57 | 1.41 | 1.39 | +0.18 | +14.88% | 0.10 | 2 | 110 | 1.67 | -0.92 | 0.16 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 1.40 | 3.50 | 2.45 | 1.47 | 0.00 | 0.00% | 0.16 | 0 | 168 | 6.37 | -0.98 | 0.05 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 15.50 | 1.80 | 3.85 | 2.83 | 2.17 | -1.65 | -43.20% | 0.18 | 3 | 15 | 5.97 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 2.51 | 3.50 | 3.01 | 2.94 | -1.31 | -30.83% | 0.19 | 3 | 19 | 3.99 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 16.50 | 2.89 | 4.75 | 3.82 | % | 0.23 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 17.00 | 3.35 | 4.95 | 4.15 | 4.18 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 3.85 | 6.20 | 5.03 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 8.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 4.35 | 6.70 | 5.53 | 5.16 | 0.00 | 0.00% | 0.31 | 0 | 9 | 8.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 18.50 | 4.85 | 7.20 | 6.03 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 5.35 | 7.90 | 6.63 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 19.50 | 5.85 | 8.30 | 7.08 | 6.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 6.35 | 8.80 | 7.58 | 6.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 20.50 | 6.85 | 9.20 | 8.03 | 7.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 9.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 7.35 | 9.70 | 8.53 | 8.14 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 21.50 | 7.85 | 10.30 | 9.08 | 6.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 22.00 | 8.35 | 10.70 | 9.53 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 8.85 | 11.20 | 10.03 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.00 | 9.35 | 11.70 | 10.53 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.50 | 9.85 | 12.20 | 11.03 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 24.00 | 10.35 | 12.70 | 11.53 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 24.50 | 10.85 | 13.20 | 12.03 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 11.40 | 13.70 | 12.55 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |