Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.35 as of 5/30/2025 6:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 11.40 | 11.32 | 0.00 | 0.00% | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 10.20 | 10.40 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 9.10 | 9.35 | 8.45 | 0.00 | 0.00% | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 8.10 | 8.35 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.50 | 7.60 | 7.90 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 7.10 | 7.35 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.50 | 6.60 | 6.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 5.30 | 6.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.50 | 5.65 | 5.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 5.10 | 5.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 4.60 | 4.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 4.10 | 4.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 3.55 | 3.90 | 4.48 | 0.00 | 0.00% | 0 | 40 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 2.95 | 3.45 | 3.73 | 0.00 | 0.00% | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 2.59 | 2.95 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.98 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 2.11 | 2.72 | % | 0 | 0 | 1.12 | 0.96 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.50 | 1.16 | 2.52 | 2.05 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.92 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.32 | 1.59 | 1.40 | +0.29 | +26.13% | 2 | 39 | 0.71 | 0.84 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.50 | 0.86 | 1.17 | 1.32 | +0.17 | +14.79% | 1 | 20 | 0.60 | 0.74 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.54 | 0.71 | 0.73 | -0.58 | -44.28% | 53 | 119 | 0.51 | 0.60 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 0.32 | 0.49 | 0.46 | -0.06 | -11.54% | 80 | 117 | 0.56 | 0.45 | 0.30 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.21 | 0.31 | 0.28 | -0.11 | -28.21% | 81 | 302 | 0.59 | 0.32 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.12 | 0.19 | 0.11 | -0.11 | -50.00% | 24 | 130 | 0.61 | 0.21 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.07 | 0.10 | 0.08 | -0.06 | -42.86% | 270 | 482 | 0.61 | 0.14 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.08 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.05 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 500 | 1.42 | 0.02 | 0.04 | -0.01 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 304 | 1.03 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.57 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.02 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.02 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 1.02 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.02 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.02 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 1.02 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.02 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 1.02 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.03 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 1.06 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.16 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 23 | 3.83 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 16 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 2.00 | 0.14 | 0.00 | 0.00% | 0 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.02 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 10 | 122 | 0.70 | -0.04 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 14.50 | 0.02 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.08 | 0.11 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.09 | 0.16 | 0.11 | -0.02 | -15.39% | 66 | 93 | 0.64 | -0.16 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.50 | 0.19 | 0.29 | 0.22 | -0.05 | -18.52% | 9 | 66 | 0.62 | -0.26 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.18 | 0.47 | 0.44 | +0.06 | +15.79% | 52 | 131 | 0.51 | -0.40 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 0.59 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.61 | -0.55 | 0.30 | -0.04 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.80 | 1.21 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.68 | 0.27 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 1.23 | 1.74 | 1.22 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.79 | 0.21 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 1.70 | 1.98 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.86 | 0.16 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 1.44 | 2.65 | 2.32 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.92 | 0.11 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 2.28 | 2.96 | 2.64 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.95 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 2.46 | 3.40 | % | 0 | 0 | 1.12 | -0.98 | 0.04 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 3.60 | 3.85 | % | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.50 | 3.85 | 5.00 | % | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 4.60 | 4.85 | 6.37 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 5.60 | 5.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 6.60 | 7.65 | 8.72 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 7.15 | 9.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 7.85 | 10.75 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 13.00 | 15.75 | 15.47 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |