Cboe Global Markets

MBLY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mobileye Global Inc. (mbly)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
4,159,334
Last: 
12.85
Change: 
-0.015 (+-0.1159%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MBLY 11.500
1.48
+0
1.37
1.62
0
1.12
0.8597
0.1518
3
MBLY 12.000
0.94
-0.245
1.01
1.21
1
1.19
0.7815
0.2256
10
MBLY 12.500
0.85
-0.02
0.32
1.47
16
1.44
0.6581
0.314
107
MBLY 13.000
0.45
-0.165
0.39
0.45
832
0.98
0.4862
0.3711
802
MBLY 13.500
0.19
-0.185
0.18
0.21
204
0.89
0.3071
0.3366
634
MBLY 14.000
0.09
-0.14
0.06
0.11
348
0.87
0.1775
0.2422
1791
Thu Apr 17 2025
Strike
MBLY 11.500
MBLY 12.000
MBLY 12.500
MBLY 13.000
MBLY 13.500
MBLY 14.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MBLY 11.500
0.11
-0.08
0.07
0.12
17
1.19
-0.1398
0.1519
226
MBLY 12.000
0.16
-0.145
0.12
0.18
22
1.05
-0.218
0.2258
595
MBLY 12.500
0.33
-0.1
0.24
0.3
29
0.97
-0.3416
0.3144
216
MBLY 13.000
0.7
+0
0.44
0.5
0
0.91
-0.5138
0.3718
441
MBLY 13.500
0.76
-0.13
0.71
0.81
1
0.87
-0.6933
0.3375
158
MBLY 14.000
1
-0.21
0.19
1.57
8
0
-0.8232
0.2428
228
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MBLY 11.500
3.53
+0
1.84
2.11
0
1.35
0.7351
0.1129
1
MBLY 12.000
1.56
+0
1.43
1.98
0
1.38
0.6727
0.129
12
MBLY 12.500
1.5
+0.14
1.15
1.47
10
1.24
0.6029
0.1425
64
MBLY 13.000
1.06
-0.055
0.81
1.27
283
1.09
0.528
0.1516
284
MBLY 13.500
0.8
-0.135
0.69
0.84
801
1.13
0.4509
0.1548
877
MBLY 14.000
0.68
+0
0.32
0.67
28
1.01
0.3753
0.1515
388
Fri Apr 25 2025
Strike
MBLY 11.500
MBLY 12.000
MBLY 12.500
MBLY 13.000
MBLY 13.500
MBLY 14.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MBLY 11.500
0.54
+0
0.49
0.54
0
1.28
-0.2639
0.1129
18
MBLY 12.000
0.79
+0.035
0.64
0.7
56
1.24
-0.3263
0.129
49
MBLY 12.500
0.89
-0.055
0.83
0.88
16
1.2
-0.3961
0.1426
24
MBLY 13.000
1.17
-0.005
1.05
1.14
40
1.18
-0.4711
0.1517
368
MBLY 13.500
1.46
+0
1.32
1.41
0
1.15
-0.5482
0.1549
53
MBLY 14.000
1.69
+0
1.55
1.71
0
1.07
-0.6239
0.1517
167
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.