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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
15.5
Ask: 
15.61
Vol: 
2,414,429
Last: 
15.52
Change: 
-0.38 (+-2.4343%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MBLY 14.500
1.24
-0.375
0
1.61
10
0
0.8196
0.2026
68
MBLY 15.000
0.84
-0.28
0.7
1.1
2,027
0.65
0.7021
0.2816
153
MBLY 15.500
0.52
-0.305
0.38
0.58
12
0.5
0.5466
0.3294
76
MBLY 16.000
0.3
-0.22
0.14
0.38
95
0.5
0.3857
0.3153
117
MBLY 16.500
0.18
-0.165
0.07
0.18
266
0.49
0.2538
0.2561
1377
MBLY 17.000
0.1
-0.02
0
0.48
6
0.82
0.1614
0.1875
103
Fri May 30 2025
Strike
MBLY 14.500
MBLY 15.000
MBLY 15.500
MBLY 16.000
MBLY 16.500
MBLY 17.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MBLY 14.500
0.08
+0
0
0.25
0
0.59
-0.1804
0.2022
299
MBLY 15.000
0.17
+0
0
0.35
0
0.48
-0.2977
0.2812
184
MBLY 15.500
0.38
+0.065
0.28
0.48
23
0.49
-0.4531
0.329
83
MBLY 16.000
0.63
+0.06
0.49
0.74
14
0.43
-0.6138
0.3151
75
MBLY 16.500
0.96
+0
0.79
1.56
0
0.7
-0.7457
0.2561
43
MBLY 17.000
1.53
+0
0.27
1.83
0
0
-0.8382
0.1877
7
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.