Tour v381
MBLY
MOBILEYE GLOBAL INC A
$8.99 +0.45%
$9.02 (+0.33%)🌙
as of 07/21 06:46 PM
(7/20 18:47) ◀
|
Tuesday, July 21, 2026 (6:46pm)
January 2026
|
▶ (7/22 14:05)
◀ 7/21 18:46 ▶

Option Volume

Detail
ℹ
Current (07/21) 7,859
Calls: 6,143 (78%)
Puts: 1,716 (22%)
Prior (07/20) 5,471
Calls: 4,523 (83%)
Puts: 948 (17%)
Current vs Prior +43.65%
Calls: +35.82% (Calls)
Puts: +81.01% (Puts)
Prior 7-Day Total 45,991
Calls: 40,843 (89%)
Puts: 5,148 (11%)
Prior 7-Day Average 6,570
Calls: 5,834 (89%)
Puts: 735 (11%)
Current vs Prior 7-Day Avg +19.62%
Calls: +5.28%
Puts: +133.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.04M
Calls: $916.0K (88%)
Puts: $127.0K (12%)
Prior (07/20) $547.7K
Calls: $483.6K (88%)
Puts: $64.1K (12%)
Current vs Prior +90.45%
Calls: +89.41%
Puts: +98.33%
Prior 7-Day Total $7.81M
Calls: $7.40M (95%)
Puts: $412.7K (5%)
Prior 7-Day Average $1.12M
Calls: $1.06M (95%)
Puts: $59.0K (5%)
Current vs Prior 7-Day Avg -6.51%
Calls: -13.32%
Puts: +115.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.28
Prior (07/20) 0.21
Current vs Prior +33.28%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +90.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 96,340
Calls: 82,344 (85%)
Puts: 13,996 (15%)
Prior (07/20) 122,979
Calls: 105,603 (86%)
Puts: 17,376 (14%)
Current vs Prior -21.66%
Prior 7-Day Total 972,345
Calls: 810,556 (83%)
Puts: 161,789 (17%)
Prior 7-Day Average 138,906
Calls: 115,793 (83%)
Puts: 23,112 (17%)
Current vs Prior 7-Day Avg -30.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 9.68% | 12.24%18.35% | 24.03%
Prior 10.28% | 12.74%18.88% | 23.91%
Current vs Prior -5.86% | -3.94%-2.80% | +0.49%
Prior 7-Day Avg 7.65% | 13.20%8.01% | 20.35%
Current vs 7-Day Avg +26.57% | -7.29%+129.22% | +18.08%
Prior 7-Day Eod 10.28% | 12.74%18.88% | 23.91%
Current vs 7-Day Eod -5.86% | -3.94%-2.80% | +0.49%
Sentiment BULLISHBULLISH

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 75.00% | 17.16%
Calls: 56.25% | 16.67%
Puts: 93.75% | 17.65%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($916.0K) vs puts ($127.0K). Elevated premium activity with dollar volume up 90% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (6,143 calls vs 1,716 puts). P/C ratio rising 33% - increased hedging/bearish 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 10 of results (avg 7.9%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.460.48$0.474.3%1140.373.6K
$8.00Aug 211.361.45$1.416.4%50.74--
$8.50Jul 310.800.87$0.848.3%10.6768
$9.00Aug 210.800.88$0.849.5%170.551.6K
$8.50Jul 240.690.76$0.739.6%100.70--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 311.181.26$1.226.6%50.72--
$10.00Aug 71.261.35$1.316.9%40.68--
$9.50Jul 240.710.77$0.748.1%50.66--
$9.00Aug 210.770.85$0.819.9%400.462.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 240.390.46$0.4316.3%6100.52174
$9.50Aug 70.420.51$0.4719.1%350.4251
$10.00Aug 210.460.48$0.474.3%1140.373.6K
$9.00Jul 310.510.59$0.5514.5%890.53299
$9.00Aug 70.630.71$0.6711.9%30.5498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.340.40$0.3716.2%330.267.0K
$9.00Jul 240.400.47$0.4415.9%5960.4873
$9.00Aug 70.610.70$0.6613.6%40.4697
$9.50Jul 240.710.77$0.748.1%50.66--
$9.00Aug 210.770.85$0.819.9%400.462.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Jul 241.202.05$1.6352.1%10.921
$8.00Jul 241.011.32$1.1726.5%110.845
$8.00Aug 211.361.45$1.416.4%50.74--
$8.50Jul 240.690.76$0.739.6%100.70--
$8.50Jul 310.800.87$0.848.3%10.6768
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 240.003.15$1.58199.4%10.78--
$10.50Aug 71.162.31$1.7466.1%10.7590
$10.00Jul 311.181.26$1.226.6%50.72--
$10.00Aug 71.261.35$1.316.9%40.68--
$9.50Jul 240.710.77$0.748.1%50.66--

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 3.7K, top 610)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 240.390.46$0.4316.3%6100.52174
$10.50Jul 240.050.08$0.0742.9%5760.12675
$10.00Jul 240.110.16$0.1435.7%5070.221.5K
$9.50Jul 240.210.26$0.2420.8%3890.341.8K
$10.00Aug 210.460.48$0.474.3%1140.373.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 240.400.47$0.4415.9%5960.4873
$8.00Jul 240.080.10$0.0922.2%3050.15473
$8.50Jul 240.190.26$0.2330.4%1290.30293
$9.50Aug 211.031.16$1.1011.8%500.5550
$9.00Aug 210.770.85$0.819.9%400.462.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 66.5%, max 77.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 24Aug 21142.3%80.1%77.6%6215.2K
$9.00Jul 24Aug 21134.4%77.8%72.8%6271.8K
$8.00Jul 24Aug 21134.4%78.2%71.8%165
$9.50Jul 24Aug 14135.1%81.4%66.0%3971.8K
$8.50Jul 24Aug 7136.4%86.6%57.5%426
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Jul 24Aug 21136.2%78.5%73.5%23--
$9.00Jul 24Aug 21134.4%77.8%72.8%6362.1K
$9.50Jul 24Aug 21135.1%78.5%72.2%5550
$8.00Jul 24Aug 21134.4%78.2%71.8%3387.5K
$10.00Jul 24Aug 7142.3%88.1%61.4%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 3.35, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.50$10.00Jul 31$0.12$0.38$0.123.17$9.62
$9.50$10.50Aug 7$0.24$0.76$0.243.17$9.74
$9.00$10.00Aug 21$0.37$0.63$0.371.70$9.37
$9.00$9.50Jul 24$0.19$0.31$0.191.63$9.19
$9.00$9.50Jul 31$0.20$0.30$0.201.50$9.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.50$7.50Jul 31$0.23$0.77$0.233.35$8.27
$8.50$8.00Jul 24$0.14$0.36$0.142.57$8.36
$8.00$7.50Aug 21$0.14$0.36$0.142.57$7.86
$9.00$8.00Aug 7$0.39$0.61$0.391.56$8.61
$9.00$8.50Jul 24$0.21$0.29$0.211.38$8.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 2.57, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.50$9.00Jul 24$0.30$0.30$0.201.50$8.80
$8.50$9.00Jul 31$0.29$0.29$0.211.38$8.79
$8.00$9.00Aug 21$0.57$0.57$0.431.33$8.57
$8.50$9.00Aug 7$0.26$0.26$0.241.08$8.76
$9.00$9.50Jul 31$0.20$0.20$0.300.67$9.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.50Jul 31$0.36$0.36$0.142.57$9.64
$10.00$9.00Aug 7$0.65$0.65$0.351.86$9.35
$9.50$9.00Jul 24$0.30$0.30$0.201.50$9.20
$9.50$9.00Aug 21$0.29$0.29$0.211.38$9.21
$9.50$8.50Jul 31$0.52$0.52$0.481.08$8.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.50Jul 24Jul 31$0.07141.6%99.4%
$10.00Jul 24Jul 31$0.09142.3%96.4%
$8.50Jul 24Jul 31$0.11136.4%94.7%
$9.50Jul 24Jul 31$0.11135.1%94.0%
$9.00Jul 24Jul 31$0.12134.4%94.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Jul 24Jul 31$0.08136.2%104.0%
$8.50Jul 24Jul 31$0.11136.4%94.7%
$9.50Jul 24Jul 31$0.12135.1%94.0%
$8.00Jul 24Aug 7$0.18134.4%89.5%
$9.00Jul 24Aug 7$0.22134.4%84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.68% of stock, avg 15.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Jul 24$0.43$0.44$0.87$8.13$9.879.68%
$8.50Jul 24$0.73$0.23$0.96$7.54$9.4610.68%
$9.50Jul 24$0.24$0.74$0.98$8.52$10.4810.90%
$8.50Jul 31$0.84$0.34$1.18$7.32$9.6813.13%
$9.50Jul 31$0.35$0.86$1.21$8.29$10.7113.46%
$8.00Jul 24$1.17$0.09$1.26$6.74$9.2614.02%
$9.00Aug 7$0.67$0.66$1.33$7.67$10.3314.79%
$10.00Jul 31$0.23$1.22$1.45$8.55$11.4516.13%
$9.00Aug 21$0.84$0.81$1.65$7.35$10.6518.35%
$7.50Jul 24$1.63$0.03$1.66$5.84$9.1618.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.11% of stock, avg 5.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.50$7.50Jul 24$0.07$0.03$0.10$7.40$10.60
$10.50$8.00Jul 24$0.07$0.09$0.16$7.84$10.66
$10.00$7.50Jul 24$0.14$0.03$0.17$7.33$10.17
$10.00$8.00Jul 24$0.14$0.09$0.23$7.77$10.23
$10.50$7.50Jul 31$0.14$0.11$0.25$7.25$10.75
$9.50$7.50Jul 24$0.24$0.03$0.27$7.23$9.77
$10.50$8.50Jul 24$0.07$0.23$0.30$8.20$10.80
$9.50$8.00Jul 24$0.24$0.09$0.33$7.67$9.83
$10.00$7.50Jul 31$0.23$0.11$0.34$7.16$10.34
$10.00$8.50Jul 24$0.14$0.23$0.37$8.13$10.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.94, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/89/10Jul 24$0.33$0.171.94$8.17$9.33
8/910/10Aug 7$0.63$0.371.70$8.37$10.13
8/89/10Aug 21$0.51$0.491.04$7.49$9.51
8/89/10Jul 31$0.43$0.570.75$8.07$9.43
8/810/10Jul 31$0.35$0.650.54$8.15$9.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$8.50$9.00$9.50Aug 7$0.06$0.447.33
$9.00$9.50$10.00Jul 31$0.08$0.425.25
$9.00$9.50$10.00Jul 24$0.09$0.414.56
$8.50$9.00$9.50Jul 31$0.09$0.414.56
$8.00$9.00$10.00Aug 21$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$8.00$8.50$9.00Jul 24$0.07$0.436.14
$7.50$8.00$8.50Jul 24$0.08$0.425.25
$8.50$9.00$9.50Jul 24$0.09$0.414.56
$8.00$9.00$10.00Aug 7$0.26$0.742.85
$7.50$8.50$9.50Jul 31$0.29$0.712.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21-$0.10$0.90
$8.00$9.001:2Aug 21-$0.27$0.73
$10.00$10.501:2Jul 31-$0.05$0.45
$9.50$10.001:2Jul 31-$0.11$0.39
$8.50$9.001:2Jul 24-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.501:2Aug 21-$0.09$0.41
$9.50$9.001:2Jul 24-$0.14$0.36
$9.00$8.001:2Aug 21$0.07$0.93
$8.50$7.501:2Jul 31$0.12$0.88
$9.00$8.001:2Aug 7$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 8.90%, avg 4.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Aug 21$0.800.550.1%8.90%9.01%171.6K
$9.00Aug 7$0.630.540.1%7.01%7.12%398
$9.00Jul 31$0.510.530.1%5.67%5.78%89299
$9.50Aug 14$0.480.445.7%5.34%11.01%8--
$10.00Aug 21$0.460.3711.2%5.12%16.35%1143.6K
$9.50Aug 7$0.420.425.7%4.67%10.34%3551
$9.00Jul 24$0.390.520.1%4.34%4.45%610174
$9.50Jul 31$0.310.395.7%3.45%9.12%12622
$9.50Jul 24$0.210.345.7%2.34%8.01%3891.8K
$10.00Jul 31$0.200.2811.2%2.22%13.46%17167

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 6,143
Total Puts 1,716
Put/Call Ratio 0.28
Net Difference 4,427

Prior's Put/Call Breakdown

Total Calls 4,523
Total Puts 948
Put/Call Ratio 0.21
Net Difference 3,575

Prior 7-Day Put/Call Summary

Total Calls 40,843
Total Puts 5,148
Average Put/Call Ratio 0.15
Ratio Trend Rising

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