Tour v509
MBLY
MOBILEYE GLOBAL INC A
$8.87 -3.90%
$8.84 (-0.34%)🌙
as of 08/18 06:45 PM
(8/17 18:45) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 27,465
Calls: 23,092 (84%)
Puts: 4,373 (16%)
Prior (08/17) 15,271
Calls: 12,885 (84%)
Puts: 2,386 (16%)
Current vs Prior +79.85%
Calls: +79.22% (Calls)
Puts: +83.28% (Puts)
Prior 7-Day Total 57,110
Calls: 47,561 (83%)
Puts: 9,549 (17%)
Prior 7-Day Average 8,158
Calls: 6,794 (83%)
Puts: 1,364 (17%)
Current vs Prior 7-Day Avg +236.64%
Calls: +239.87%
Puts: +220.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.81M
Calls: $3.16M (83%)
Puts: $653.7K (17%)
Prior (08/17) $2.84M
Calls: $2.79M (98%)
Puts: $57.2K (2%)
Current vs Prior +33.99%
Calls: +13.27%
Puts: +1042.32%
Prior 7-Day Total $15.48M
Calls: $14.89M (96%)
Puts: $588.3K (4%)
Prior 7-Day Average $2.21M
Calls: $2.13M (96%)
Puts: $84.0K (4%)
Current vs Prior 7-Day Avg +72.27%
Calls: +48.34%
Puts: +677.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.19
Prior (08/17) 0.19
Current vs Prior +2.27%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -10.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 155,700
Calls: 110,216 (71%)
Puts: 45,484 (29%)
Prior (08/17) 184,816
Calls: 145,094 (79%)
Puts: 39,722 (21%)
Current vs Prior -15.75%
Prior 7-Day Total 1,073,306
Calls: 868,216 (81%)
Puts: 205,090 (19%)
Prior 7-Day Average 153,329
Calls: 124,030 (81%)
Puts: 29,298 (19%)
Current vs Prior 7-Day Avg +1.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.96% | 9.24%4.96% | 12.51%
Prior 6.28% | 8.13%6.28% | 14.41%
Current vs Prior -21.06% | +13.77%-21.06% | -13.15%
Prior 7-Day Avg 5.37% | 8.90%8.19% | 15.23%
Current vs 7-Day Avg -7.58% | +3.85%-39.43% | -17.86%
Prior 7-Day Eod 6.28% | 8.13%6.28% | 14.41%
Current vs 7-Day Eod -21.06% | +13.77%-21.06% | -13.15%
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 83% of dollar volume in calls ($3.16M) vs puts ($653.7K). Dollar volume significantly above 7-day average (72% higher). Above-average activity with volume up 80% vs prior. Volume explosion - 237% above 7-day average (27,465 vs avg 8,158).

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. 1 found (avg $0.26, cheapest $0.26)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.240.27$0.2611.5%2150.28795
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 211.221.40$1.3113.7%281.00--
$8.00Aug 210.560.95$0.7651.3%10.1K0.9311.4K
$8.00Sep 110.851.21$1.0335.0%10.81--
$8.00Sep 180.801.36$1.0851.9%10.77--
$8.50Aug 210.310.63$0.4768.1%730.76783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.081.40$1.2425.8%80.971.6K
$10.50Aug 211.542.05$1.8028.3%10.93--
$10.00Aug 280.831.91$1.3778.8%100.86--
$9.50Aug 210.261.11$0.69123.2%40.86337
$10.00Sep 41.021.63$1.3345.9%90.81--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 20.5K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.560.95$0.7651.3%10.1K0.9311.4K
$10.00Aug 210.000.01$0.01100.0%4.6K0.037.1K
$9.00Aug 210.130.16$0.1520.0%1.5K0.403.6K
$10.00Aug 280.050.08$0.0742.9%8740.141.3K
$9.50Aug 210.030.05$0.0450.0%7130.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Aug 210.030.14$0.09122.2%5000.25696
$8.50Aug 280.000.29$0.14207.1%3460.3049
$8.00Aug 210.010.03$0.02100.0%2680.078.0K
$9.00Aug 210.120.45$0.29113.8%990.592.6K
$7.50Sep 250.000.22$0.11200.0%720.1411

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 9.7%, max 27.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Aug 21Sep 470.7%66.9%5.7%83911
$9.00Aug 21Oct 265.5%63.6%2.9%1.5K3.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Aug 21Oct 270.7%55.5%27.4%520719
$9.00Aug 21Oct 265.5%63.6%2.9%1042.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 4.77, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$10.50Sep 25$0.26$1.24$0.2648%4.77$9.26
$8.00$9.50Sep 11$0.66$0.84$0.6681%1.27$8.66
$8.00$8.50Aug 21$0.29$0.21$0.2993%0.72$8.29
$9.00$10.00Oct 2$0.25$0.75$0.2548%3.00$9.25
$9.00$10.00Sep 18$0.23$0.77$0.2348%3.35$9.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.50$9.00Oct 2$0.16$0.34$0.1658%2.12$9.34
$9.00$8.50Aug 21$0.20$0.30$0.2060%1.50$8.80
$8.50$8.00Sep 4$0.15$0.35$0.1534%2.33$8.35
$8.50$8.00Sep 11$0.16$0.34$0.1636%2.13$8.34
$8.00$7.50Sep 4$0.11$0.39$0.1121%3.55$7.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.50$10.00Aug 28$0.14$0.14$0.3669%0.39$9.64
$9.00$9.50Sep 4$0.21$0.21$0.2950%0.72$9.21
$9.00$9.50Aug 21$0.11$0.11$0.3960%0.28$9.11
$9.00$9.50Aug 28$0.13$0.13$0.3753%0.35$9.13
$9.00$10.00Sep 18$0.23$0.23$0.7752%0.30$9.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.50$8.00Oct 2$0.26$0.26$0.2460%1.08$8.24
$8.00$7.50Sep 4$0.11$0.11$0.3979%0.28$7.89
$8.50$8.00Sep 11$0.16$0.16$0.3464%0.47$8.34
$8.50$8.00Sep 4$0.15$0.15$0.3566%0.43$8.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Aug 21Aug 28$0.1965.5%69.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Aug 21Aug 28$0.1965.5%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.96% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.15$0.29$0.44$8.56$9.444.96%
$8.50Aug 21$0.47$0.09$0.56$7.94$9.066.31%
$8.50Aug 28$0.55$0.14$0.69$7.81$9.197.78%
$9.50Aug 21$0.04$0.69$0.73$8.77$10.238.23%
$9.00Sep 4$0.35$0.41$0.76$8.24$9.768.57%
$8.00Aug 21$0.76$0.02$0.78$7.22$8.788.79%
$9.00Aug 28$0.34$0.48$0.82$8.18$9.829.24%
$8.50Sep 4$0.65$0.32$0.97$7.53$9.4710.94%
$8.00Sep 11$1.03$0.13$1.16$6.84$9.1613.08%
$8.00Sep 18$1.08$0.19$1.27$6.73$9.2714.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 0.68% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.50$7.50Aug 28$0.03$0.03$0.06$7.44$10.56
$9.50$8.00Aug 21$0.04$0.02$0.06$7.94$9.56
$10.50$8.00Aug 28$0.03$0.06$0.09$7.91$10.59
$10.00$7.50Aug 28$0.07$0.03$0.10$7.40$10.10
$10.00$8.00Aug 28$0.07$0.06$0.13$7.87$10.13
$9.50$8.50Aug 21$0.04$0.09$0.13$8.37$9.63
$10.00$7.50Sep 4$0.13$0.06$0.19$7.31$10.19
$10.50$8.50Aug 28$0.03$0.14$0.17$8.33$10.67
$9.50$7.50Sep 4$0.14$0.06$0.20$7.30$9.70
$10.00$8.50Aug 28$0.07$0.14$0.21$8.29$10.21

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. 17 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.50$9.00$9.50Aug 28$0.08$0.4240%5.25
$9.00$9.50$10.00Aug 21$0.08$0.4238%5.25
$8.50$9.00$9.50Sep 4$0.09$0.4138%4.56
$8.50$9.00$9.50Aug 21$0.21$0.2961%1.38
$8.00$9.00$10.00Sep 18$0.36$0.6449%1.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$8.50$9.00Aug 21$0.13$0.3752%2.85
$7.50$8.00$8.50Aug 28$0.05$0.4524%9.00
$8.50$9.00$9.50Aug 21$0.20$0.3061%1.50
$7.50$8.00$8.50Aug 21$0.06$0.4423%7.33
$7.50$8.00$8.50Sep 11$0.09$0.4126%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. 26 found (best net $-0.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.501:2Sep 25-$0.05$1.45
$7.50$8.001:2Aug 21-$0.21$0.29
$8.00$8.501:2Aug 21-$0.18$0.32
$9.00$10.001:2Oct 2-$0.16$0.84
$8.50$9.001:2Aug 28-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.501:2Aug 21-$0.14$0.36
$8.50$8.001:2Oct 2-$0.05$0.45
$9.00$8.501:2Oct 2-$0.23$0.27
$9.00$8.501:2Sep 4-$0.23$0.27
$8.00$7.501:2Oct 2-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.93%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Oct 2$0.260.3312.7%2.93%15.67%1--
$10.00Sep 18$0.240.2812.7%2.71%15.45%215795
$9.00Oct 2$0.490.481.5%5.52%6.99%251
$9.00Sep 25$0.330.481.5%3.72%5.19%13--
$9.50Sep 11$0.120.377.1%1.35%8.46%1057
$9.00Sep 18$0.240.481.5%2.71%4.17%1221.6K
$9.50Aug 28$0.080.317.1%0.90%8.00%4290
$9.00Sep 4$0.130.501.5%1.47%2.93%9357
$9.00Aug 21$0.130.401.5%1.47%2.93%1.5K3.6K

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 23,092
Total Puts 4,373
Put/Call Ratio 0.19
Net Difference 18,719

Prior's Put/Call Breakdown

Total Calls 12,885
Total Puts 2,386
Put/Call Ratio 0.19
Net Difference 10,499

Prior 7-Day Put/Call Summary

Total Calls 47,561
Total Puts 9,549
Average Put/Call Ratio 0.21
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