Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MBLY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MBLY MOBILEYE N.V.   0.490 0.512 30.52 1.65
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 2.75 3.10 2.49 3.01 17 1362  S   28 MBLY 0.30 0.40 0.30 0.27 146 1235  S  
MBLY 2.00 2.15 1.90 2.26 116 2474  S   29 MBLY 0.55 0.60 0.60 0.51 3221 3570  S  
MBLY 1.40 1.50 1.40 1.62 250 1927  S   30 MBLY 0.90 1.00 1.00 0.86 301 3882  S  
MBLY 0.95 1.05 0.90 1.11 277 2200  S   31 MBLY 1.35 1.50 1.53 1.35 35 611  S  
MBLY 0.55 0.70 0.55 0.72 25 4964  S   32 MBLY 2.00 2.15 4.50 1.95 0 375  S  
MBLY 0.30 0.45 0.35 0.45 43 6452  S   33 MBLY 2.70 3.00 5.10 2.67 0 2012  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 3.50 5.60 2.10 5.54 0 512  S   28 MBLY 0.90 1.05 1.05 0.46 25 115  S  
MBLY 2.90 3.10 2.90 4.83 11 320  S   29 MBLY 1.25 1.40 1.70 0.65 3 890  S  
MBLY 2.30 2.45 2.35 4.17 104 356  S   30 MBLY 1.65 1.80 1.92 0.90 1 303  S  
MBLY 1.85 1.95 1.75 3.57 7 197  S   31 MBLY 2.20 2.30 2.64 1.21 8 445  S  
MBLY 1.45 1.55 1.45 3.02 3 179  S   32 MBLY 2.75 2.90 4.30 1.57 0 91  S  
MBLY 1.05 1.20 1.00 2.54 11 130  S   33 MBLY 3.40 3.60 3.40 2.00 0 29  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MBLY 4.00 4.90 4.20 12.57 52 114  S   28 MBLY 1.80 2.00 1.98 0.07 1 1284  S  
MBLY 4.00 4.30 4.08 11.96 10 119  S   29 MBLY 2.25 2.40 2.71 0.09 20 127  S  
MBLY 3.40 3.70 3.56 11.35 78 665  S   30 MBLY 2.70 2.85 2.85 0.13 1 357  S  
MBLY 3.00 3.20 2.75 10.75 28 277  S   31 MBLY 3.20 3.40 3.76 0.18 1 271  S  
MBLY 2.55 2.80 1.50 10.16 0 421  S   32 MBLY 3.70 4.00 4.80 0.23 0 152  S  
MBLY 2.20 3.20 1.98 9.59 1 292  S   33 MBLY 4.30 4.60 6.38 0.30 0 199  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.