Tour v297
MBLY
MOBILEYE GLOBAL INC A
$9.50 -5.00%
$9.46 (-0.38%)🌙
as of 07/07 06:45 PM
(7/6 18:42) ◀
|
Tuesday, July 7, 2026 (6:45pm)
January 2026
|
▶ (7/8 18:46)
◀ 7/7 18:45 ▶

Option Volume

Detail
ℹ
Current (07/07) 6,310
Calls: 5,494 (87%)
Puts: 816 (13%)
Prior (07/06) 9,722
Calls: 8,124 (84%)
Puts: 1,598 (16%)
Current vs Prior -35.10%
Calls: -32.37% (Calls)
Puts: -48.94% (Puts)
Prior 7-Day Total 81,382
Calls: 71,084 (87%)
Puts: 10,298 (13%)
Prior 7-Day Average 11,626
Calls: 10,154 (87%)
Puts: 1,471 (13%)
Current vs Prior 7-Day Avg -45.73%
Calls: -45.90%
Puts: -44.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.29M
Calls: $1.22M (95%)
Puts: $66.8K (5%)
Prior (07/06) $977.9K
Calls: $892.2K (91%)
Puts: $85.7K (9%)
Current vs Prior +31.51%
Calls: +36.66%
Puts: -22.10%
Prior 7-Day Total $10.12M
Calls: $9.02M (89%)
Puts: $1.09M (11%)
Prior 7-Day Average $1.45M
Calls: $1.29M (89%)
Puts: $156.0K (11%)
Current vs Prior 7-Day Avg -11.01%
Calls: -5.42%
Puts: -57.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.15
Prior (07/06) 0.20
Current vs Prior -24.49%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -34.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 168,600
Calls: 156,361 (93%)
Puts: 12,239 (7%)
Prior (07/06) 206,001
Calls: 169,814 (82%)
Puts: 36,187 (18%)
Current vs Prior -18.16%
Prior 7-Day Total 1,104,315
Calls: 946,412 (86%)
Puts: 157,903 (14%)
Prior 7-Day Average 157,759
Calls: 135,201 (86%)
Puts: 22,557 (14%)
Current vs Prior 7-Day Avg +6.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.47% | 9.37%9.37% | 21.47%
Prior 7.10% | 10.50%10.50% | 22.40%
Current vs Prior +5.26% | -10.78%-10.78% | -4.14%
Prior 7-Day Avg 7.29% | 9.29%10.50% | 22.40%
Current vs 7-Day Avg +2.53% | +0.80%-10.78% | -4.14%
Prior 7-Day Eod 7.10% | 10.50%-- | --
Current vs 7-Day Eod +5.26% | -10.78%-- | --
Sentiment BEARISHBULLISH

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 73.54% | 24.42%
Calls: 67.25% | 20.14%
Puts: 79.82% | 24.09%
Current vs 7-Day Avg +1.99% | -29.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.22M) vs puts ($66.8K). Extreme bullish P/C ratio of 0.15 - heavy call buying (5,494 calls vs 816 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (156,361 calls vs 12,239 puts) suggests bullish positioning.

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.78, cheapest $0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.730.88$0.8118.5%4930.483.9K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.680.79$0.7414.9%300.372.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Jul 101.381.85$1.6229.0%60.981.0K
$8.50Jul 170.641.35$1.0071.0%10.91--
$8.50Jul 100.471.37$0.9297.8%100.8567
$9.00Jul 100.440.70$0.5745.6%360.841.1K
$8.50Jul 240.731.42$1.0863.9%50.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Jul 100.991.55$1.2744.1%101.0049
$11.00Jul 100.952.31$1.6383.4%51.005
$11.00Jul 171.201.74$1.4736.7%10.88--
$11.00Jul 241.202.27$1.7461.5%10.83--
$10.50Jul 170.801.59$1.2065.8%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 3.1K, top 493)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.730.88$0.8118.5%4930.483.9K
$8.00Aug 211.381.96$1.6734.7%4560.7810.8K
$11.00Jul 100.000.03$0.02150.0%3020.051.1K
$11.00Aug 210.430.57$0.5028.0%1740.345.8K
$10.00Jul 170.050.44$0.25156.0%1710.343.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Jul 170.000.14$0.07200.0%2410.1492
$9.00Jul 310.420.70$0.5650.0%1000.40110
$9.50Jul 100.060.45$0.26150.0%790.43272
$8.00Jul 240.050.15$0.10100.0%610.12127
$9.00Jul 100.010.16$0.09166.7%530.19271

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 38.5%, max 99.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Jul 10Jul 31161.2%80.8%99.4%1567
$8.00Jul 10Aug 21121.7%79.3%53.5%46211.8K
$10.50Jul 10Aug 788.9%62.1%43.3%115643
$9.50Jul 10Aug 796.7%67.8%42.8%25270
$9.00Jul 10Aug 2194.4%75.3%25.3%371.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Jul 10Jul 31161.2%80.8%99.4%31333
$8.00Jul 10Aug 21121.7%79.3%53.5%16--
$9.00Jul 10Aug 2194.4%75.3%25.3%832.3K
$11.00Jul 10Jul 2484.7%70.3%20.5%65
$10.00Jul 10Jul 1790.4%75.4%19.9%6776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 3.55, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$9.50Jul 10$0.12$0.38$0.123.17$9.12
$10.00$10.50Jul 10$0.12$0.38$0.123.17$10.12
$10.00$10.50Jul 17$0.12$0.38$0.123.17$10.12
$8.50$9.00Jul 24$0.14$0.36$0.142.57$8.64
$9.00$10.00Jul 31$0.31$0.69$0.312.23$9.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.50$8.00Jul 10$0.11$0.39$0.113.55$8.39
$9.50$9.00Jul 24$0.11$0.39$0.113.55$9.39
$9.00$8.00Jul 24$0.25$0.75$0.253.00$8.75
$9.00$8.50Jul 31$0.14$0.36$0.142.57$8.86
$9.50$9.00Jul 10$0.17$0.33$0.171.94$9.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 5.82, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.50$11.00Jul 31$0.40$0.40$0.104.00$10.90
$8.50$9.00Jul 10$0.35$0.35$0.152.33$8.85
$9.00$9.50Jul 17$0.35$0.35$0.152.33$9.35
$9.50$10.00Jul 10$0.26$0.26$0.241.08$9.76
$9.00$10.00Aug 21$0.49$0.49$0.510.96$9.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$9.50Jul 24$1.28$1.28$0.225.82$9.72
$11.00$10.50Jul 10$0.36$0.36$0.142.57$10.64
$11.00$10.50Jul 17$0.27$0.27$0.231.17$10.73
$10.00$9.50Jul 10$0.25$0.25$0.251.00$9.75
$9.50$9.00Jul 17$0.21$0.21$0.290.72$9.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.13, cheapest $0.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 10Jul 17$0.0690.4%75.4%
$10.50Jul 10Jul 17$0.0688.9%74.4%
$8.50Jul 10Jul 17$0.08161.2%60.3%
$9.00Jul 10Jul 17$0.1994.4%74.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Jul 10Jul 17$0.09121.7%96.7%
$9.00Jul 10Jul 17$0.1894.4%74.0%
$10.00Jul 10Jul 17$0.1890.4%75.4%
$9.50Jul 10Jul 17$0.2296.7%71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.95% of stock, avg 13.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 10$0.57$0.09$0.66$8.34$9.666.95%
$10.00Jul 10$0.19$0.51$0.70$9.30$10.707.37%
$9.50Jul 10$0.45$0.26$0.71$8.79$10.217.47%
$9.50Jul 17$0.41$0.48$0.89$8.61$10.399.37%
$10.00Jul 17$0.25$0.69$0.94$9.06$10.949.89%
$9.00Jul 17$0.76$0.27$1.03$7.97$10.0310.84%
$8.50Jul 10$0.92$0.13$1.05$7.45$9.5511.05%
$8.50Jul 17$1.00$0.07$1.07$7.43$9.5711.26%
$9.00Jul 24$0.94$0.35$1.29$7.71$10.2913.58%
$10.50Jul 17$0.13$1.20$1.33$9.17$11.8314.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 1.16% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$9.00Jul 10$0.02$0.09$0.11$8.89$11.11
$11.00$8.50Jul 17$0.06$0.07$0.13$8.37$11.13
$11.00$8.50Jul 10$0.02$0.13$0.15$8.35$11.15
$10.50$9.00Jul 10$0.07$0.09$0.16$8.84$10.66
$11.00$8.00Jul 17$0.06$0.11$0.17$7.83$11.17
$10.50$8.50Jul 10$0.07$0.13$0.20$8.30$10.70
$10.50$8.50Jul 17$0.13$0.07$0.20$8.30$10.70
$10.50$8.00Jul 17$0.13$0.11$0.24$7.76$10.74
$11.00$8.00Jul 24$0.16$0.10$0.26$7.74$11.26
$10.00$9.00Jul 10$0.19$0.09$0.28$8.72$10.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.85, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/810/10Jul 10$0.37$0.132.85$8.13$9.87
8/910/10Jul 17$0.36$0.142.57$8.64$9.86
9/1010/10Jul 17$0.33$0.171.94$9.17$10.33
8/910/11Aug 21$0.66$0.341.94$8.34$10.66
8/910/10Jul 17$0.32$0.181.78$8.68$10.32
9/1010/10Jul 10$0.29$0.211.38$9.21$10.29
8/89/10Jul 10$0.23$0.270.85$8.27$9.23
8/810/10Jul 10$0.23$0.270.85$8.27$10.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 6.14, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$10.50$11.00Jul 10$0.07$0.436.14
$9.00$10.00$11.00Aug 21$0.18$0.824.56
$9.50$10.00$10.50Jul 10$0.14$0.362.57
$9.00$9.50$10.00Jul 17$0.19$0.311.63
$8.50$9.00$9.50Jul 10$0.23$0.271.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$9.00$9.50$10.00Jul 10$0.08$0.425.25
$8.50$9.00$9.50Jul 10$0.21$0.291.38
$8.00$8.50$9.00Jul 17$0.24$0.261.08
$9.50$10.00$10.50Jul 17$0.30$0.200.67
$8.50$9.00$9.50Jul 31$0.31$0.190.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.19, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Aug 21-$0.19$0.81
$9.00$10.001:2Jul 31-$0.26$0.74
$9.00$10.001:2Aug 21-$0.32$0.68
$9.00$9.501:2Jul 17-$0.06$0.44
$10.00$10.501:2Aug 7-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.50$9.001:2Jul 17-$0.06$0.44
$9.50$9.001:2Jul 31-$0.11$0.39
$8.50$8.001:2Jul 17-$0.15$0.35
$9.00$8.501:2Jul 10-$0.17$0.33
$10.50$10.001:2Jul 17-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.68%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Aug 21$0.730.485.3%7.68%12.95%4933.9K
$10.00Jul 31$0.500.415.3%5.26%10.53%20100
$11.00Aug 21$0.430.3415.8%4.53%20.32%1745.8K
$9.50Aug 7$0.420.520.0%4.42%4.42%156
$10.50Jul 31$0.320.3910.5%3.37%13.89%2108
$10.00Aug 7$0.290.425.3%3.05%8.32%165416
$9.50Jul 17$0.220.500.0%2.32%2.32%91458
$11.00Aug 14$0.140.3315.8%1.47%17.26%65
$11.00Jul 31$0.070.2515.8%0.74%16.53%1--

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 5,494
Total Puts 816
Put/Call Ratio 0.15
Net Difference 4,678

Prior's Put/Call Breakdown

Total Calls 8,124
Total Puts 1,598
Put/Call Ratio 0.20
Net Difference 6,526

Prior 7-Day Put/Call Summary

Total Calls 71,084
Total Puts 10,298
Average Put/Call Ratio 0.23
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