Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.08 as of 2/19/2026 8:03:00 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 | 3.80 | 4.65 | 4.23 | 4.00 | -0.22 | -5.22% | 0.85 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 5.50 | 3.35 | 4.00 | 3.68 | 3.58 | -0.04 | -1.11% | 0.67 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 6.00 | 2.80 | 3.65 | 3.23 | 3.09 | -0.16 | -4.93% | 0.54 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 6.50 | 2.20 | 3.15 | 2.68 | 2.62 | -0.18 | -6.43% | 0.41 | 3 | 1 | 9.06 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 7.00 | 1.85 | 2.63 | 2.24 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 7.65 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 7.50 | 1.35 | 1.90 | 1.63 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 8.00 | 0.96 | 1.40 | 1.18 | 1.17 | -0.21 | -15.22% | 0.15 | 2 | 48 | 3.77 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 8.50 | 0.49 | 0.73 | 0.61 | 0.55 | -0.16 | -22.54% | 0.07 | 10 | 281 | 1.61 | 0.95 | 0.29 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 9.00 | 0.17 | 0.38 | 0.28 | 0.17 | -0.06 | -26.09% | 0.03 | 144 | 629 | 0.89 | 0.67 | 0.89 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 672 | 1,072 | 0.72 | 0.25 | 0.67 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 4,800 | 1.02 | 0.05 | 0.20 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 960 | 2.05 | 0.00 | 0.02 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 4,289 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 9,877 | 2.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 3.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,563 | 3.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 2,128 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 5,200 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 65 | 1,278 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/19/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/19/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.75 | +0.43 | +134.38% | 0.00 | 2 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/19/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/19/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/19/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/19/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 3:59:58 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 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 20 | 12,464 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 839 | 0.89 | -0.05 | 0.29 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.01 | 364 | 7,340 | 0.71 | -0.33 | 0.89 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 9.50 | 0.32 | 0.47 | 0.40 | 0.41 | +0.06 | +17.15% | 0.04 | 934 | 1,773 | 1.32 | -0.75 | 0.67 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 10.00 | 0.79 | 0.95 | 0.87 | 0.86 | +0.05 | +6.18% | 0.09 | 199 | 1,892 | 1.92 | -0.95 | 0.20 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 10.50 | 1.28 | 1.49 | 1.39 | 1.47 | -0.06 | -3.93% | 0.13 | 23 | 87 | 2.84 | -1.00 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 11.00 | 1.69 | 2.09 | 1.89 | 1.89 | +0.40 | +26.85% | 0.17 | 11 | 891 | 4.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 11.50 | 2.10 | 2.66 | 2.38 | 2.32 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 12.00 | 2.60 | 3.05 | 2.83 | 2.95 | 0.00 | 0.00% | 0.24 | 0 | 107 | 4.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 12.50 | 3.05 | 3.65 | 3.35 | 3.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 13.00 | 3.55 | 4.15 | 3.85 | 4.02 | 0.00 | 0.00% | 0.30 | 0 | 3 | 6.59 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 13.50 | 4.05 | 4.75 | 4.40 | % | 0.33 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 14.00 | 4.55 | 5.35 | 4.95 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 14.50 | 5.05 | 5.90 | 5.48 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 15.00 | 5.60 | 6.20 | 5.90 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 15.50 | 6.05 | 6.90 | 6.48 | 5.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 16.00 | 6.60 | 7.40 | 7.00 | 6.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 16.50 | 7.05 | 7.90 | 7.48 | 6.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 17.00 | 7.55 | 8.40 | 7.98 | 8.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 18.00 | 8.55 | 9.40 | 8.98 | 8.80 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 19.00 | 9.55 | 10.40 | 9.98 | 9.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 20.00 | 10.55 | 11.30 | 10.93 | 10.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 21.00 | 11.55 | 12.40 | 11.98 | 11.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 22.00 | 12.55 | 13.40 | 12.98 | 13.01 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 23.00 | 13.55 | 14.40 | 13.98 | 13.91 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 24.00 | 14.55 | 15.40 | 14.98 | 13.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 25.00 | 15.55 | 16.40 | 15.98 | 11.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 2/19/2026 3:59:58 PM EST |
| 26.00 | 16.55 | 17.40 | 16.98 | 16.37 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 27.00 | 17.35 | 18.40 | 17.88 | 13.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 2/19/2026 3:59:58 PM EST |
| 28.00 | 18.55 | 19.40 | 18.98 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 29.00 | 19.55 | 20.40 | 19.98 | 19.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 20.55 | 21.40 | 20.98 | 20.39 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 31.00 | 21.55 | 22.40 | 21.98 | 21.39 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 32.00 | 22.55 | 23.40 | 22.98 | 22.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 25.55 | 26.40 | 25.98 | 25.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |