NEW Tour v246
MBLY
MOBILEYE GLOBAL INC A
$9.68 +16.63%
$9.63 (-0.51%)🌙
as of 06/30 06:39 PM
(6/29 18:43) ◀
|
Tuesday, June 30, 2026 (6:39pm)
January 2026
|
▶ (7/1 18:43)
◀ 6/30 18:39 ▶

Option Volume

Detail
ℹ
Current (06/30) 30,761
Calls: 29,400 (96%)
Puts: 1,361 (4%)
Prior (06/29) 9,382
Calls: 8,058 (86%)
Puts: 1,324 (14%)
Current vs Prior +227.87%
Calls: +264.85% (Calls)
Puts: +2.79% (Puts)
Prior 7-Day Total 68,475
Calls: 56,266 (82%)
Puts: 12,209 (18%)
Prior 7-Day Average 9,782
Calls: 8,038 (82%)
Puts: 1,744 (18%)
Current vs Prior 7-Day Avg +214.46%
Calls: +265.76%
Puts: -21.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $2.70M
Calls: $2.59M (96%)
Puts: $112.5K (4%)
Prior (06/29) $877.7K
Calls: $532.4K (61%)
Puts: $345.3K (39%)
Current vs Prior +207.70%
Calls: +386.16%
Puts: -67.43%
Prior 7-Day Total $7.27M
Calls: $5.96M (82%)
Puts: $1.31M (18%)
Prior 7-Day Average $1.04M
Calls: $851.3K (82%)
Puts: $187.8K (18%)
Current vs Prior 7-Day Avg +159.91%
Calls: +204.05%
Puts: -40.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.05
Prior (06/29) 0.16
Current vs Prior -71.83%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -86.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 204,160
Calls: 165,583 (81%)
Puts: 38,577 (19%)
Prior (06/29) 154,809
Calls: 135,270 (87%)
Puts: 19,539 (13%)
Current vs Prior +31.88%
Prior 7-Day Total 1,016,548
Calls: 855,000 (84%)
Puts: 161,548 (16%)
Prior 7-Day Average 145,221
Calls: 122,142 (84%)
Puts: 23,078 (16%)
Current vs Prior 7-Day Avg +40.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.71% | 12.60%9.71% | 12.60%12.60% | 23.35%
Prior 9.52% | 8.43%-- | ---- | --
Current vs Prior -30.54% | +15.14%-- | ---- | --
Prior 7-Day Avg 6.54% | 8.44%-- | ---- | --
Current vs 7-Day Avg +1.11% | +15.05%-- | ---- | --
Prior 7-Day Eod 9.52% | 8.43%-- | ---- | --
Current vs 7-Day Eod -30.54% | +15.14%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 75.00% | 17.16%
Calls: 56.25% | 16.67%
Puts: 93.75% | 17.65%
Prior 75.00% | 17.16%
Calls: 56.25% | 16.67%
Puts: 93.75% | 17.65%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 66.76% | 37.67%
Calls: 69.81% | 32.58%
Puts: 63.71% | 39.94%
Current vs 7-Day Avg +12.34% | -54.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($2.59M) vs puts ($112.5K). Massive premium surge with dollar volume up 208% vs prior. Dollar volume significantly above 7-day average (160% higher). Unusually high activity with volume up 228% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.3%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.961.06$1.019.9%1190.70443
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Jul 171.091.19$1.148.8%40.66--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.71, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Jul 20.330.38$0.3613.9%6510.5758
$10.00Jul 170.440.50$0.4712.8%2.3K0.452.2K
$9.50Jul 100.520.60$0.5614.3%760.5859
$9.50Jul 170.650.74$0.7012.9%3940.57147
$9.50Jul 240.780.94$0.8618.6%4190.574
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 100.610.70$0.6613.6%20.58--
$10.00Jul 170.740.85$0.8013.7%10.55--
$9.50Aug 70.770.94$0.8619.8%800.42--
$10.00Jul 240.891.04$0.9715.5%40.5238

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Jul 21.061.27$1.1717.9%2151.00464
$8.00Jul 21.581.87$1.7316.8%4100.92484
$9.00Jul 20.500.84$0.6750.7%2.2K0.91911
$8.00Jul 101.232.27$1.7559.4%120.901.0K
$8.00Jul 171.512.22$1.8738.0%120.90166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 21.021.96$1.4963.1%20.911
$11.50Jul 101.752.69$2.2242.3%60.87--
$11.50Jul 21.482.23$1.8640.3%10.816
$11.00Jul 101.331.62$1.4819.6%30.8110
$11.00Jul 171.431.76$1.6020.6%10.75--

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 16.4K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 20.130.17$0.1526.7%2.4K0.3148
$10.00Jul 170.440.50$0.4712.8%2.3K0.452.2K
$9.00Jul 20.500.84$0.6750.7%2.2K0.91911
$11.00Jul 170.190.25$0.2227.3%1.3K0.252.4K
$11.50Jul 20.000.30$0.15200.0%1.0K0.17261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Jul 20.150.41$0.2892.9%1370.4452
$9.00Jul 20.050.09$0.0757.1%1220.18175
$9.00Aug 70.550.71$0.6325.4%970.34--
$9.50Aug 70.770.94$0.8619.8%800.42--
$8.00Jul 20.000.18$0.09200.0%760.11317

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 85.7%, max 222.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Jul 2Aug 7219.5%68.1%222.1%560484
$11.50Jul 2Aug 7247.4%82.5%199.7%1.0K261
$11.00Jul 2Aug 7129.9%81.1%60.1%241107
$9.50Jul 2Aug 7114.3%76.5%49.4%67158
$10.50Jul 2Aug 7117.1%80.4%45.6%570207
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 2Jul 10247.4%87.5%182.9%76
$8.00Jul 2Jul 31219.5%80.4%172.9%78317
$11.00Jul 2Jul 17129.9%78.3%66.0%31
$9.50Jul 2Aug 7114.3%76.5%49.4%21752
$8.50Jul 2Jul 31101.8%78.4%29.9%35378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.00, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$11.50Aug 7$0.10$0.40$0.104.00$11.10
$10.50$11.00Jul 17$0.11$0.39$0.113.55$10.61
$10.50$11.00Jul 31$0.12$0.38$0.123.17$10.62
$10.00$10.50Jul 10$0.13$0.37$0.132.85$10.13
$10.50$11.00Jul 24$0.13$0.37$0.132.85$10.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.50$8.00Jul 24$0.13$0.37$0.132.85$8.37
$8.50$8.00Jul 31$0.13$0.37$0.132.85$8.37
$9.00$8.50Jul 17$0.14$0.36$0.142.57$8.86
$9.00$8.50Jul 24$0.15$0.35$0.152.33$8.85
$9.00$8.50Jul 31$0.16$0.34$0.162.12$8.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 4.56, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.50$9.00Jul 10$0.37$0.37$0.132.85$8.87
$8.00$9.00Aug 7$0.73$0.73$0.272.70$8.73
$9.00$9.50Jul 10$0.36$0.36$0.142.57$9.36
$8.50$9.00Jul 17$0.36$0.36$0.142.57$8.86
$8.50$9.00Jul 24$0.35$0.35$0.152.33$8.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Jul 10$0.82$0.82$0.184.56$10.18
$11.00$9.50Jul 2$1.21$1.21$0.294.17$9.79
$11.50$11.00Jul 2$0.37$0.37$0.132.85$11.13
$10.50$10.00Jul 17$0.34$0.34$0.162.12$10.16
$10.00$9.50Jul 10$0.28$0.28$0.221.27$9.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.17, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 2Jul 10$0.11129.9%83.7%
$8.50Jul 2Jul 10$0.12101.8%81.9%
$10.50Jul 2Jul 10$0.16117.1%80.6%
$9.50Jul 2Jul 10$0.20114.3%72.6%
$10.00Jul 2Jul 10$0.20112.0%75.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.50Jul 2Jul 10$0.09101.8%81.9%
$9.50Jul 2Jul 10$0.10114.3%72.6%
$9.00Jul 2Jul 10$0.1498.0%76.2%
$10.00Jul 10Jul 17$0.1475.9%74.0%
$11.50Jul 2Jul 10$0.36247.4%87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 6.61% of stock, avg 16.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.50Jul 2$0.36$0.28$0.64$8.86$10.146.61%
$9.00Jul 2$0.67$0.07$0.74$8.26$9.747.64%
$9.50Jul 10$0.56$0.38$0.94$8.56$10.449.71%
$10.00Jul 10$0.35$0.66$1.01$8.99$11.0110.43%
$9.00Jul 10$0.92$0.21$1.13$7.87$10.1311.67%
$8.50Jul 2$1.17$0.02$1.19$7.31$9.6912.29%
$9.50Jul 17$0.70$0.52$1.22$8.28$10.7212.60%
$10.00Jul 17$0.47$0.80$1.27$8.73$11.2713.12%
$9.00Jul 17$1.01$0.32$1.33$7.67$10.3313.74%
$8.50Jul 10$1.29$0.11$1.40$7.10$9.9014.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 1.03% of stock, avg 6.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$9.00Jul 2$0.03$0.07$0.10$8.90$11.10
$11.00$8.00Jul 2$0.03$0.09$0.12$7.88$11.12
$10.50$9.00Jul 2$0.06$0.07$0.13$8.87$10.63
$10.50$8.00Jul 2$0.06$0.09$0.15$7.85$10.65
$11.50$8.00Jul 10$0.09$0.07$0.16$7.84$11.66
$11.50$8.50Jul 10$0.09$0.11$0.20$8.30$11.70
$11.00$8.00Jul 10$0.14$0.07$0.21$7.79$11.21
$10.00$9.00Jul 2$0.15$0.07$0.22$8.78$10.22
$11.50$9.00Jul 2$0.15$0.07$0.22$8.78$11.72
$10.00$8.00Jul 2$0.15$0.09$0.24$7.76$10.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
10/1010/11Jul 17$0.39$0.113.55$9.61$10.89
8/89/10Jul 31$0.38$0.123.17$8.12$9.38
8/810/10Jul 31$0.38$0.123.17$8.12$9.88
8/910/10Jul 17$0.37$0.132.85$8.63$9.87
9/1010/11Aug 7$0.37$0.132.85$9.13$10.87
8/910/10Jul 24$0.35$0.152.33$8.65$9.85
9/1010/10Jul 17$0.34$0.162.12$9.16$10.34
8/810/10Jul 24$0.33$0.171.94$8.17$9.83
9/1011/12Aug 7$0.33$0.171.94$9.17$11.33
8/910/10Jul 31$0.32$0.181.78$8.68$10.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$8.50$9.00$9.50Jul 17$0.05$0.459.00
$10.50$11.00$11.50Jul 24$0.05$0.459.00
$8.00$8.50$9.00Jul 2$0.06$0.447.33
$10.00$10.50$11.00Jul 2$0.06$0.447.33
$10.50$11.00$11.50Jul 17$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$8.00$8.50$9.00Jul 10$0.06$0.447.33
$8.50$9.00$9.50Jul 17$0.06$0.447.33
$9.50$10.00$10.50Jul 17$0.06$0.447.33
$8.50$9.00$9.50Jul 10$0.07$0.436.14
$9.00$9.50$10.00Jul 17$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.06, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.50$11.001:2Jul 10-$0.06$0.44
$10.00$10.501:2Jul 10-$0.09$0.41
$10.50$11.001:2Jul 17-$0.11$0.39
$11.00$11.501:2Jul 17-$0.12$0.38
$8.00$9.001:2Aug 7-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.50$8.001:2Jul 24-$0.06$0.44
$10.00$9.501:2Jul 10-$0.10$0.40
$8.50$8.001:2Jul 31-$0.11$0.39
$9.50$9.001:2Jul 17-$0.12$0.38
$8.50$8.001:2Jul 2-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 8.06%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 7$0.780.503.3%8.06%11.36%136--
$10.00Jul 31$0.640.493.3%6.61%9.92%2156
$10.50Aug 7$0.600.438.5%6.20%14.67%28--
$10.00Jul 24$0.550.473.3%5.68%8.99%17961
$10.50Jul 31$0.470.418.5%4.86%13.33%2--
$11.00Aug 7$0.460.3613.6%4.75%18.39%805
$10.00Jul 17$0.440.453.3%4.55%7.85%2.3K2.2K
$10.50Jul 24$0.400.398.5%4.13%12.60%4518
$11.50Aug 7$0.360.3018.8%3.72%22.52%4--
$11.00Jul 31$0.350.3413.6%3.62%17.25%5--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,400
Total Puts 1,361
Put/Call Ratio 0.05
Net Difference 28,039

Prior's Put/Call Breakdown

Total Calls 8,058
Total Puts 1,324
Put/Call Ratio 0.16
Net Difference 6,734

Prior 7-Day Put/Call Summary

Total Calls 56,266
Total Puts 12,209
Average Put/Call Ratio 0.34
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All