MBLY - Options Database

MBLY

MOBILEYE GLOBAL INC A

$7.28 -17.09%

(7/23 10:00) ◀

Thursday, July 23, 2026 (2:05pm)

▶ (7/23 18:01)

◀ 7/23 14:06 ▶

Option Volume

Detail

ℹ

Current (07/23 2:05pm) 17,521

Calls: 11,656 (67%)

Puts: 5,865 (33%)

Prior (07/22) 5,637

Calls: 4,297 (76%)

Puts: 1,340 (24%)

Current vs Prior +210.82%

Calls: +171.26% (Calls)

Puts: +337.69% (Puts)

Prior 7-Day Total 49,953

Calls: 32,926 (66%)

Puts: 17,027 (34%)

Prior 7-Day Average 7,136

Calls: 4,703 (66%)

Puts: 2,432 (34%)

Current vs Prior 7-Day Avg +145.52%

Calls: +147.80%

Puts: +141.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 2:05pm) $1.53M

Calls: $813.7K (53%)

Puts: $719.0K (47%)

Prior (07/22) $505.9K

Calls: $365.6K (72%)

Puts: $140.4K (28%)

Current vs Prior +202.93%

Calls: +122.58%

Puts: +412.21%

Prior 7-Day Total $2.78M

Calls: $2.01M (72%)

Puts: $765.5K (28%)

Prior 7-Day Average $396.6K

Calls: $287.2K (72%)

Puts: $109.4K (28%)

Current vs Prior 7-Day Avg +286.48%

Calls: +183.32%

Puts: +557.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 2:05pm) 0.50

Prior (07/22) 0.31

Current vs Prior +61.35%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -24.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 2:05pm) 266,661

Calls: 188,979 (71%)

Puts: 77,682 (29%)

Prior (07/22) 261,684

Calls: 185,397 (71%)

Puts: 76,287 (29%)

Current vs Prior +1.90%

Prior 7-Day Total 1,882,783

Calls: 1,303,162 (69%)

Puts: 579,621 (31%)

Prior 7-Day Average 268,969

Calls: 186,166 (69%)

Puts: 82,803 (31%)

Current vs Prior 7-Day Avg -0.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.49% | 9.75%16.90% | 22.12%

Prior 9.12% | 11.78%17.44% | 24.02%

Current vs Prior -39.77% | -17.20%-3.10% | -7.92%

Prior 7-Day Avg 7.32% | 10.38%17.44% | 24.02%

Current vs 7-Day Avg -24.95% | -6.01%-3.10% | -7.92%

Prior 7-Day Eod 9.12% | 11.78%17.88% | 24.03%

Current vs 7-Day Eod -39.77% | -17.20%-5.51% | -7.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 99.32% | 52.00%

Calls: 160.00% | 60.00%

Puts: 38.64% | 44.00%

Prior 12.13% | 12.25%

Calls: 14.58% | 14.75%

Puts: 9.68% | 9.76%

Current vs Prior +718.80% | +324.49%

Prior 7-Day Avg 33.41% | 12.36%

Calls: 28.55% | 12.38%

Puts: 38.26% | 12.34%

Current vs 7-Day Avg +197.31% | +320.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 203% vs prior. Dollar volume significantly above 7-day average (286% higher). Unusually high activity with volume up 211% vs prior - elevated interest. Volume explosion - 146% above 7-day average (17,521 vs avg 7,136).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	NEUTRAL	BULLISH
09:55	BULLISH	NEUTRAL	MIXED
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 $0.40, cheapest $0.31)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 31	0.45	0.52	$0.49	14.3%	14	0.64	13

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 7	0.28	0.34	$0.31	19.4%	142	0.40	11

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	1.08	1.46	$1.27	29.9%	7	1.00	19
$6.50	Jul 24	0.46	0.92	$0.69	66.7%	4	0.97	6
$6.00	Aug 7	1.13	1.78	$1.46	44.5%	--	0.94	32
$6.00	Aug 21	1.25	1.51	$1.38	18.8%	370	0.84	92
$6.00	Aug 28	1.19	2.20	$1.70	59.4%	--	0.84	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Jul 24	0.96	1.47	$1.21	42.1%	299	0.94	484
$8.00	Jul 24	0.67	0.84	$0.76	22.4%	349	0.92	901
$8.50	Jul 31	0.94	1.46	$1.20	43.3%	12	0.86	174
$8.50	Aug 7	1.25	1.48	$1.37	16.8%	1	0.82	10
$8.50	Aug 28	1.23	1.79	$1.51	37.1%	--	0.79	23

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 6.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 21	0.60	0.80	$0.70	28.6%	465	0.61	538
$7.50	Jul 24	0.04	0.12	$0.08	100.0%	381	0.30	2
$6.00	Aug 21	1.25	1.51	$1.38	18.8%	370	0.84	92
$8.00	Jul 24	0.01	0.02	$0.02	50.0%	340	0.07	23
$8.00	Aug 21	0.26	0.35	$0.31	29.0%	320	0.35	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 24	0.24	0.41	$0.32	53.1%	1.2K	0.70	128
$7.00	Jul 24	0.03	0.08	$0.06	83.3%	513	0.24	267
$8.00	Jul 24	0.67	0.84	$0.76	22.4%	349	0.92	901
$8.50	Jul 24	0.96	1.47	$1.21	42.1%	299	0.94	484
$6.50	Aug 21	0.21	0.31	$0.26	38.5%	206	0.26	2

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 80.0%, max 201.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 28	194.2%	78.7%	146.7%	7	36
$8.50	Jul 24	Aug 21	174.7%	71.6%	144.0%	131	195
$8.00	Jul 24	Aug 28	120.8%	75.9%	59.2%	371	43
$6.50	Jul 24	Aug 28	123.6%	79.1%	56.3%	4	17
$7.50	Jul 24	Aug 28	109.7%	71.9%	52.5%	384	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Jul 24	Aug 28	174.7%	58.0%	201.2%	299	507
$6.00	Jul 24	Aug 21	194.2%	72.8%	166.8%	121	317
$7.50	Jul 24	Aug 28	109.7%	71.9%	52.5%	1.2K	158
$6.50	Jul 24	Sep 4	123.6%	92.2%	34.2%	5	217
$8.00	Jul 24	Sep 4	120.8%	111.6%	8.3%	359	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 3.55, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.50	$8.00	Jul 31	$0.11	$0.39	$0.11	3.55	$7.61
$8.00	$8.50	Aug 21	$0.11	$0.39	$0.11	3.55	$8.11
$7.50	$8.00	Aug 28	$0.15	$0.35	$0.15	2.33	$7.65
$7.50	$8.00	Aug 7	$0.17	$0.33	$0.17	1.94	$7.67
$7.00	$8.00	Aug 14	$0.35	$0.65	$0.35	1.86	$7.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.00	$6.50	Jul 31	$0.12	$0.38	$0.12	3.17	$6.88
$6.50	$6.00	Aug 21	$0.13	$0.37	$0.13	2.85	$6.37
$7.00	$6.50	Aug 7	$0.15	$0.35	$0.15	2.33	$6.85
$7.50	$7.00	Aug 28	$0.18	$0.32	$0.18	1.78	$7.32
$7.00	$6.50	Aug 21	$0.19	$0.31	$0.19	1.63	$6.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 3.55, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$6.50	Aug 21	$0.38	$0.38	$0.12	3.17	$6.38
$6.50	$7.00	Jul 24	$0.37	$0.37	$0.13	2.85	$6.87
$6.00	$7.50	Aug 7	$1.11	$1.11	$0.39	2.85	$7.11
$6.50	$7.00	Aug 21	$0.30	$0.30	$0.20	1.50	$6.80
$7.00	$7.50	Jul 31	$0.28	$0.28	$0.22	1.27	$7.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.00	$7.50	Jul 31	$0.39	$0.39	$0.11	3.55	$7.61
$8.00	$7.50	Aug 28	$0.39	$0.39	$0.11	3.55	$7.61
$8.50	$8.00	Aug 14	$0.38	$0.38	$0.12	3.17	$8.12
$7.50	$7.00	Aug 7	$0.36	$0.36	$0.14	2.57	$7.14
$8.00	$7.00	Sep 4	$0.69	$0.69	$0.31	2.23	$7.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.16, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Jul 24	Jul 31	$0.08	120.8%	80.3%
$7.50	Jul 24	Jul 31	$0.13	109.7%	77.1%
$7.00	Jul 24	Jul 31	$0.17	95.9%	69.0%
$6.00	Jul 24	Aug 7	$0.19	194.2%	76.9%
$6.50	Jul 24	Aug 21	$0.31	123.6%	72.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Jul 24	Jul 31	$0.07	123.6%	77.3%
$8.00	Jul 24	Jul 31	$0.13	120.8%	80.3%
$7.00	Jul 24	Jul 31	$0.14	95.9%	69.0%
$7.50	Jul 24	Jul 31	$0.18	109.7%	77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 5.22% of stock, avg 15.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Jul 24	$0.32	$0.06	$0.38	$6.62	$7.38	5.22%
$7.50	Jul 24	$0.08	$0.32	$0.40	$7.10	$7.90	5.49%
$7.00	Jul 31	$0.49	$0.20	$0.69	$6.31	$7.69	9.48%
$6.50	Jul 24	$0.69	$0.01	$0.70	$5.80	$7.20	9.62%
$7.50	Jul 31	$0.21	$0.50	$0.71	$6.79	$8.21	9.75%
$8.00	Jul 24	$0.02	$0.76	$0.78	$7.22	$8.78	10.71%
$8.00	Jul 31	$0.10	$0.89	$0.99	$7.01	$8.99	13.60%
$7.50	Aug 7	$0.35	$0.67	$1.02	$6.48	$8.52	14.01%
$8.00	Aug 7	$0.18	$0.96	$1.14	$6.86	$9.14	15.66%
$7.00	Aug 21	$0.70	$0.45	$1.15	$5.85	$8.15	15.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.10% of stock, avg 6.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$7.00	Jul 24	$0.02	$0.06	$0.08	$6.92	$8.08
$8.50	$7.00	Jul 24	$0.02	$0.06	$0.08	$6.92	$8.58
$7.50	$7.00	Jul 24	$0.08	$0.06	$0.14	$6.86	$7.64
$8.50	$6.50	Jul 31	$0.06	$0.08	$0.14	$6.36	$8.64
$8.00	$6.50	Jul 31	$0.10	$0.08	$0.18	$6.32	$8.18
$8.50	$7.00	Jul 31	$0.06	$0.20	$0.26	$6.74	$8.76
$8.50	$6.50	Aug 7	$0.10	$0.16	$0.26	$6.24	$8.76
$7.50	$6.50	Jul 31	$0.21	$0.08	$0.29	$6.21	$7.79
$8.00	$7.00	Jul 31	$0.10	$0.20	$0.30	$6.70	$8.30
$8.50	$6.00	Aug 21	$0.20	$0.13	$0.33	$5.67	$8.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
7/8	8/8	Aug 21	$0.39	$0.11	3.55	$7.11	$8.39
6/7	8/8	Aug 21	$0.38	$0.12	3.17	$6.62	$7.88
6/7	8/8	Aug 28	$0.34	$0.16	2.12	$6.66	$7.84
6/6	7/8	Aug 21	$0.33	$0.17	1.94	$6.17	$7.33
6/7	8/8	Aug 7	$0.32	$0.18	1.78	$6.68	$7.82
6/6	8/8	Aug 21	$0.32	$0.18	1.78	$6.18	$7.82
6/7	8/8	Aug 21	$0.30	$0.20	1.50	$6.70	$8.30
6/6	8/8	Aug 21	$0.24	$0.26	0.92	$6.26	$8.24
6/7	8/8	Jul 31	$0.23	$0.27	0.85	$6.77	$7.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.50	$8.00	$8.50	Jul 24	$0.06	$0.44	7.33
$7.50	$8.00	$8.50	Jul 31	$0.07	$0.43	6.14
$6.00	$6.50	$7.00	Aug 21	$0.08	$0.42	5.25
$7.50	$8.00	$8.50	Aug 21	$0.08	$0.42	5.25
$7.50	$8.00	$8.50	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Aug 21	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Jul 31	$0.06	$0.44	7.33
$6.00	$6.50	$7.00	Aug 21	$0.06	$0.44	7.33
$7.00	$7.50	$8.00	Jul 31	$0.09	$0.41	4.56
$6.50	$7.00	$7.50	Aug 21	$0.09	$0.41	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.20, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$7.50	1:2	Aug 28	-$0.20	$0.80
$8.00	$8.50	1:2	Aug 21	-$0.09	$0.41
$6.00	$6.50	1:2	Jul 24	-$0.11	$0.39
$7.50	$8.00	1:2	Aug 21	-$0.12	$0.38
$7.00	$7.50	1:2	Aug 21	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.50	1:2	Aug 21	-$0.07	$0.43
$8.00	$7.50	1:2	Jul 31	-$0.11	$0.39
$8.00	$7.50	1:2	Aug 14	-$0.13	$0.37
$7.00	$6.50	1:2	Aug 28	-$0.15	$0.35
$7.00	$6.50	1:2	Sep 4	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.32%, avg 3.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.50	Aug 28	$0.46	0.52	3.0%	6.32%	9.34%	3	1
$7.50	Aug 21	$0.45	0.48	3.0%	6.18%	9.20%	22	--
$8.00	Aug 28	$0.31	0.42	9.9%	4.26%	14.15%	31	20
$7.50	Aug 7	$0.30	0.43	3.0%	4.12%	7.14%	4	1
$8.00	Aug 21	$0.26	0.35	9.9%	3.57%	13.46%	320	11.0K
$8.00	Aug 14	$0.20	0.36	9.9%	2.75%	12.64%	58	--
$7.50	Jul 31	$0.15	0.39	3.0%	2.06%	5.08%	9	6
$8.00	Aug 7	$0.15	0.27	9.9%	2.06%	11.95%	34	251
$8.50	Aug 21	$0.15	0.25	16.8%	2.06%	18.82%	9	--
$8.50	Aug 7	$0.08	0.17	16.8%	1.10%	17.86%	175	52

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 11,656

Total Puts 5,865

Put/Call Ratio 0.50

Net Difference 5,791

Prior's Put/Call Breakdown

Total Calls 4,297

Total Puts 1,340

Put/Call Ratio 0.31

Net Difference 2,957

Prior 7-Day Put/Call Summary

Total Calls 32,926

Total Puts 17,027

Average Put/Call Ratio 0.66

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card