Tour v528
MBLY
MOBILEYE GLOBAL INC A
$8.02 -0.25%
$7.94 (-0.96%)🌙
as of 09/18 06:43 PM
(9/15 18:50) ◀
|
Friday, September 18, 2026 (6:43pm)
January 2026
|
▶ (9/21 18:43)
◀ 9/18 18:43 ▶

Option Volume

Detail
ℹ
Current (09/18) 11,400
Calls: 4,178 (37%)
Puts: 7,222 (63%)
Prior (09/15) 6,994
Calls: 4,904 (70%)
Puts: 2,090 (30%)
Current vs Prior +63.00%
Calls: -14.80% (Calls)
Puts: +245.55% (Puts)
Prior 7-Day Total 48,721
Calls: 30,433 (62%)
Puts: 18,288 (38%)
Prior 7-Day Average 6,960
Calls: 4,347 (62%)
Puts: 2,612 (38%)
Current vs Prior 7-Day Avg +63.79%
Calls: -3.90%
Puts: +176.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.34M
Calls: $1.30M (97%)
Puts: $39.9K (3%)
Prior (09/15) $651.5K
Calls: $505.0K (78%)
Puts: $146.5K (22%)
Current vs Prior +104.94%
Calls: +156.50%
Puts: -72.74%
Prior 7-Day Total $5.37M
Calls: $4.66M (87%)
Puts: $707.1K (13%)
Prior 7-Day Average $766.4K
Calls: $665.4K (87%)
Puts: $101.0K (13%)
Current vs Prior 7-Day Avg +74.21%
Calls: +94.66%
Puts: -60.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.73
Prior (09/15) 0.43
Current vs Prior +305.60%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +127.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 115,993
Calls: 92,503 (80%)
Puts: 23,490 (20%)
Prior (09/15) 110,233
Calls: 86,985 (79%)
Puts: 23,248 (21%)
Current vs Prior +5.23%
Prior 7-Day Total 873,341
Calls: 666,620 (76%)
Puts: 206,721 (24%)
Prior 7-Day Average 124,763
Calls: 95,231 (76%)
Puts: 29,531 (24%)
Current vs Prior 7-Day Avg -7.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.12% | 5.74%2.12% | 13.72%
Prior 6.69% | 5.68%6.69% | 11.24%
Current vs Prior -14.29% | +29.48%-68.32% | +22.05%
Prior 7-Day Avg 5.53% | 6.83%6.82% | 13.28%
Current vs 7-Day Avg +3.68% | +7.64%-68.92% | +3.28%
Prior 7-Day Eod 6.69% | 5.68%6.69% | 11.24%
Current vs 7-Day Eod -14.29% | +29.48%-68.32% | +22.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 99.32% | 52.00%
Calls: 160.00% | 60.00%
Puts: 38.64% | 44.00%
Prior 99.32% | 52.00%
Calls: 160.00% | 60.00%
Puts: 38.64% | 44.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 99.32% | 52.00%
Calls: 160.00% | 60.00%
Puts: 38.64% | 44.00%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.30M) vs puts ($39.9K). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (74% higher). Above-average activity with volume up 63% vs prior.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Sep 180.861.39$1.1346.9%21.00385
$7.50Sep 180.140.84$0.49142.9%11.00--
$7.00Sep 250.481.37$0.9395.7%31.008
$7.50Sep 250.510.95$0.7360.3%500.8611
$7.00Oct 161.041.49$1.2735.4%250.86403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Sep 181.331.72$1.5325.5%10.971
$9.00Sep 180.531.08$0.8167.9%100.96171
$8.50Sep 180.090.58$0.34144.1%1230.95725
$8.50Sep 250.140.69$0.42131.0%1070.94--
$9.00Oct 160.991.22$1.1120.7%30.73221

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 8.2K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Oct 90.010.15$0.08175.0%2100.231.1K
$8.00Sep 250.000.45$0.23195.7%2040.619
$8.50Oct 230.120.56$0.34129.4%2040.374
$8.50Oct 90.100.97$0.54161.1%1100.55124
$9.00Sep 180.000.01$0.01100.0%1070.032.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Sep 250.000.01$0.01100.0%6.2K0.02127
$8.50Sep 180.090.58$0.34144.1%1230.95725
$8.00Sep 180.010.21$0.11181.8%1140.592.2K
$8.50Sep 250.140.69$0.42131.0%1070.94--
$7.50Sep 250.000.12$0.06200.0%730.16453

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 451.4%, max 487.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Sep 18Oct 16312.6%60.7%415.3%89993
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Sep 18Oct 30312.6%53.2%487.4%1152.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 1.50, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$7.50Sep 25$0.20$0.30$0.20100%1.50$7.20
$8.50$9.00Oct 30$0.10$0.40$0.1044%4.00$8.60
$8.00$8.50Sep 25$0.15$0.35$0.1561%2.33$8.15
$8.00$9.00Oct 16$0.37$0.63$0.3754%1.70$8.37
$8.50$9.00Oct 2$0.20$0.30$0.2041%1.50$8.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.50$8.00Sep 18$0.23$0.27$0.2395%1.17$8.27
$8.50$8.00Sep 25$0.19$0.31$0.1994%1.63$8.31
$8.50$8.00Oct 23$0.18$0.32$0.1862%1.78$8.32
$9.00$8.00Oct 16$0.58$0.42$0.5873%0.72$8.42
$8.00$7.50Oct 30$0.16$0.34$0.1645%2.12$7.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.79, avg 0.60)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.50$9.00Oct 2$0.20$0.20$0.3059%0.67$8.70
$8.50$9.00Oct 30$0.10$0.10$0.4056%0.25$8.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$7.00Oct 16$0.44$0.44$0.5654%0.79$7.56
$8.00$7.50Oct 23$0.31$0.31$0.1950%1.63$7.69
$7.00$6.50Oct 23$0.15$0.15$0.3578%0.43$6.85
$8.00$7.50Sep 25$0.17$0.17$0.3358%0.52$7.83
$8.00$7.50Sep 18$0.10$0.10$0.4040%0.25$7.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Sep 18Sep 25$0.17312.6%67.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Sep 18Sep 25$0.12312.6%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.12% of stock, avg 8.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.00Sep 18$0.06$0.11$0.17$7.83$8.172.12%
$8.50Sep 18$0.01$0.34$0.35$8.15$8.854.36%
$8.00Sep 25$0.23$0.23$0.46$7.54$8.465.74%
$7.50Sep 18$0.49$0.01$0.50$7.00$8.006.23%
$8.50Sep 25$0.08$0.42$0.50$8.00$9.006.23%
$7.50Sep 25$0.73$0.06$0.79$6.71$8.299.85%
$8.50Oct 2$0.28$0.73$1.01$7.49$9.5112.59%
$8.50Oct 23$0.34$0.75$1.09$7.41$9.5913.59%
$8.00Oct 16$0.57$0.53$1.10$6.90$9.1013.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.12% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.50$7.00Oct 2$0.05$0.04$0.09$6.91$9.59
$9.00$7.50Sep 25$0.03$0.06$0.09$7.41$9.09
$8.00$7.50Sep 18$0.06$0.01$0.07$7.43$8.07
$9.00$7.00Oct 2$0.08$0.04$0.12$6.88$9.12
$9.00$7.00Oct 9$0.08$0.05$0.13$6.87$9.13
$8.50$7.50Sep 25$0.08$0.06$0.14$7.36$8.64
$9.50$7.50Oct 2$0.05$0.13$0.18$7.32$9.68
$9.00$7.50Oct 2$0.08$0.13$0.21$7.29$9.21
$9.50$7.00Oct 9$0.14$0.05$0.19$6.81$9.69
$9.00$7.00Oct 16$0.20$0.09$0.29$6.71$9.29

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 6.14, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$8.00$9.00Oct 16$0.33$0.6759%2.03
$8.00$8.50$9.00Sep 25$0.10$0.4051%4.00
$7.50$8.00$8.50Sep 18$0.38$0.1296%0.32
$7.00$7.50$8.00Sep 18$0.21$0.2952%1.38
$8.50$9.00$9.50Oct 2$0.17$0.3330%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$8.00$9.00Oct 16$0.14$0.8658%6.14
$7.50$8.00$8.50Sep 18$0.13$0.3788%2.85
$7.00$7.50$8.00Sep 18$0.10$0.4057%4.00
$7.00$7.50$8.00Oct 2$0.06$0.4434%7.33
$7.00$7.50$8.00Sep 25$0.12$0.3840%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.09, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$9.501:2Oct 9-$0.20$0.30
$8.50$9.001:2Oct 30-$0.32$0.18
$8.50$9.001:2Oct 23-$0.32$0.18
$7.00$8.001:2Oct 16$0.13$0.87
$7.00$7.501:2Sep 18$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.50$9.001:2Sep 18-$0.09$0.41
$7.50$7.001:2Oct 23-$0.16$0.34
$8.00$7.501:2Oct 30-$0.23$0.27
$8.50$8.001:2Oct 23-$0.39$0.11
$9.00$8.001:2Oct 16$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.12%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Oct 30$0.250.3612.2%3.12%15.34%2201
$8.50Oct 30$0.310.456.0%3.87%9.85%1712
$9.00Oct 23$0.190.3212.2%2.37%14.59%13--
$9.00Oct 16$0.150.2712.2%1.87%14.09%105855
$8.50Oct 9$0.100.556.0%1.25%7.23%110124
$8.50Oct 2$0.150.416.0%1.87%7.86%37639
$8.50Oct 23$0.120.376.0%1.50%7.48%2044
$8.50Sep 25$0.070.276.0%0.87%6.86%901.3K

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 4,178
Total Puts 7,222
Put/Call Ratio 1.73
Net Difference -3,044

Prior's Put/Call Breakdown

Total Calls 4,904
Total Puts 2,090
Put/Call Ratio 0.43
Net Difference 2,814

Prior 7-Day Put/Call Summary

Total Calls 30,433
Total Puts 18,288
Average Put/Call Ratio 0.76
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