Tour v528
MBLY
MOBILEYE GLOBAL INC A
$7.57 -2.95%
$7.57 (+0.07%)🌙
as of 09/29 06:42 PM
(9/28 03:27) ◀
|
Tuesday, September 29, 2026 (6:42pm)
January 2026
|
▶ (9/30 00:17)
◀ 9/29 18:42 ▶

Option Volume

Detail
ℹ
Current (09/29) 4,344
Calls: 1,437 (33%)
Puts: 2,907 (67%)
Prior (09/28) --
Calls: 4,323 (87%)
Puts: 637 (13%)
Current vs Prior +0.00%
Calls: -66.76% (Calls)
Puts: +356.36% (Puts)
Prior 7-Day Total 37,495
Calls: 22,533 (60%)
Puts: 14,962 (40%)
Prior 7-Day Average 6,249
Calls: 3,219 (60%)
Puts: 2,137 (40%)
Current vs Prior 7-Day Avg -30.49%
Calls: -55.36%
Puts: +36.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $393.1K
Calls: $91.8K (23%)
Puts: $301.3K (77%)
Prior (09/28) --
Calls: $280.5K (89%)
Puts: $36.2K (11%)
Current vs Prior +0.00%
Calls: -67.27%
Puts: +731.25%
Prior 7-Day Total $4.61M
Calls: $3.24M (70%)
Puts: $1.37M (30%)
Prior 7-Day Average $768.8K
Calls: $463.5K (70%)
Puts: $195.4K (30%)
Current vs Prior 7-Day Avg -48.87%
Calls: -80.19%
Puts: +54.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 2.02
Prior (09/28) 1.00
Current vs Prior +102.30%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +184.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 123,208
Calls: 93,874 (76%)
Puts: 29,334 (24%)
Prior (09/28) 133,888
Calls: 113,024 (84%)
Puts: 20,864 (16%)
Current vs Prior -7.98%
Prior 7-Day Total 892,894
Calls: 676,343 (76%)
Puts: 216,551 (24%)
Prior 7-Day Average 127,556
Calls: 96,620 (76%)
Puts: 30,935 (24%)
Current vs Prior 7-Day Avg -3.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.96% | 7.27%8.19% | 17.97%
Prior 6.03% | 8.21%9.62% | 18.85%
Current vs Prior -34.23% | -11.45%-14.82% | -4.67%
Prior 7-Day Avg 5.45% | 7.34%8.16% | 16.31%
Current vs 7-Day Avg -27.22% | -0.99%+0.40% | +10.13%
Prior 7-Day Eod 6.03% | 8.21%9.62% | 18.85%
Current vs 7-Day Eod -34.23% | -11.45%-14.82% | -4.67%
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 bearish conviction with 77% of dollar volume in puts ($301.3K) vs calls ($91.8K). Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 102% - increased hedging/bearish positioning. Call-heavy open interest (93,874 calls vs 29,334 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 $0.19, cheapest $0.19)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Oct 20.180.20$0.1910.5%130.59321
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.82, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Oct 20.781.62$1.2070.0%20.94--
$7.00Oct 20.460.65$0.5633.9%40.877
$7.00Oct 230.701.18$0.9451.1%100.70--
$7.50Oct 20.180.20$0.1910.5%130.59321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Oct 91.331.68$1.5123.2%41.00105
$9.00Oct 161.231.81$1.5238.2%71.00--
$8.00Oct 160.410.75$0.5858.6%10.95--
$8.50Oct 20.681.02$0.8540.0%420.94125
$9.00Oct 21.032.07$1.5567.1%40.9414

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 1.8K, top 450)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Oct 20.000.03$0.02150.0%1590.061.5K
$9.00Oct 160.000.06$0.03200.0%1340.091.1K
$8.00Oct 20.020.05$0.0475.0%1320.171.5K
$8.00Oct 90.080.14$0.1154.5%1120.33127
$8.00Oct 230.280.54$0.4163.4%910.43115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 160.050.14$0.1090.0%4500.19344
$7.50Oct 20.070.15$0.1172.7%1710.41446
$7.50Oct 90.050.26$0.16131.2%1520.381.1K
$7.00Oct 90.020.13$0.08137.5%570.17234
$8.50Oct 20.681.02$0.8540.0%420.94125

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 25.0%, max 25.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Oct 2Oct 3054.1%43.3%25.0%16321
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Oct 2Oct 3054.1%43.3%25.0%172458

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.78, avg 1.45)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$8.00Oct 23$0.53$0.47$0.5370%0.89$7.53
$7.50$8.00Oct 2$0.15$0.35$0.1560%2.33$7.65
$8.00$8.50Oct 23$0.21$0.29$0.2143%1.38$8.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.50$8.00Oct 23$0.18$0.32$0.1873%1.78$8.32
$8.50$8.00Oct 2$0.33$0.17$0.3394%0.52$8.17
$8.00$7.50Oct 16$0.24$0.26$0.2495%1.08$7.76
$8.00$7.50Oct 9$0.31$0.19$0.3188%0.61$7.69
$7.50$7.00Oct 30$0.17$0.33$0.1751%1.94$7.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.00, avg 0.66)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$8.50Oct 23$0.21$0.21$0.2957%0.72$8.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$6.50Oct 23$0.25$0.25$0.2570%1.00$6.75
$7.50$7.00Oct 16$0.24$0.24$0.2660%0.92$7.26
$7.00$6.50Nov 6$0.16$0.16$0.3466%0.47$6.84
$7.00$6.50Oct 30$0.12$0.12$0.3868%0.32$6.88
$7.50$7.00Oct 30$0.17$0.17$0.3349%0.52$7.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.10, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Oct 2Oct 30$0.1454.1%43.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Oct 2Oct 9$0.0554.1%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.96% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Oct 2$0.19$0.11$0.30$7.20$7.803.96%
$8.00Oct 2$0.04$0.52$0.56$7.44$8.567.40%
$8.00Oct 9$0.11$0.47$0.58$7.42$8.587.66%
$7.00Oct 2$0.56$0.04$0.60$6.40$7.607.93%
$8.00Oct 16$0.12$0.58$0.70$7.30$8.709.25%
$7.50Oct 30$0.33$0.42$0.75$6.75$8.259.91%
$7.00Oct 23$0.94$0.31$1.25$5.75$8.2516.51%
$8.00Oct 23$0.41$0.84$1.25$6.75$9.2516.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.79% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.50$7.00Oct 2$0.02$0.04$0.06$6.94$8.56
$8.00$7.00Oct 2$0.04$0.04$0.08$6.92$8.08
$8.50$7.00Oct 9$0.05$0.08$0.13$6.87$8.63
$9.00$7.00Oct 16$0.03$0.10$0.13$6.87$9.13
$8.50$7.00Oct 16$0.07$0.10$0.17$6.83$8.67
$9.00$6.50Oct 23$0.11$0.06$0.17$6.33$9.17
$8.00$7.50Oct 2$0.04$0.11$0.15$7.35$8.15
$8.50$7.50Oct 2$0.02$0.11$0.13$7.37$8.63
$8.00$7.00Oct 9$0.11$0.08$0.19$6.81$8.19
$8.00$7.00Oct 16$0.12$0.10$0.22$6.78$8.22

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. 8 found (best R:R 9.00, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$7.50$8.00$8.50Oct 2$0.13$0.3753%2.85
$7.00$7.50$8.00Oct 2$0.22$0.2870%1.27
$8.00$8.50$9.00Oct 23$0.12$0.3826%3.17
$6.50$7.00$7.50Oct 2$0.27$0.2335%0.85
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$6.50$7.00$7.50Oct 30$0.05$0.4533%9.00
$7.00$7.50$8.00Oct 9$0.23$0.2771%1.17
$7.00$7.50$8.00Oct 2$0.34$0.1671%0.47
$8.00$8.50$9.00Oct 2$0.37$0.1310%0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.15, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.50$8.501:2Oct 30-$0.17$0.83
$8.50$9.001:2Oct 30-$0.13$0.37
$6.50$7.001:2Oct 2$0.08$0.42
$7.00$8.001:2Oct 23$0.12$0.88
$7.00$7.501:2Oct 2$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.501:2Oct 2-$0.15$0.35
$8.50$8.001:2Oct 2-$0.19$0.31
$8.00$7.501:2Oct 16-$0.10$0.40
$7.50$7.001:2Oct 30-$0.08$0.42
$9.00$8.001:2Oct 16$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.70%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Oct 23$0.280.435.7%3.70%9.38%91115
$8.50Oct 30$0.180.2812.3%2.38%14.66%225
$9.00Oct 23$0.070.1718.9%0.92%19.82%2890
$8.00Oct 9$0.080.335.7%1.06%6.74%112127

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 1,437
Total Puts 2,907
Put/Call Ratio 2.02
Net Difference -1,470

Prior's Put/Call Breakdown

Total Calls 4,323
Total Puts 637
Put/Call Ratio 1.00
Net Difference 3,686

Prior 7-Day Put/Call Summary

Total Calls 22,533
Total Puts 14,962
Average Put/Call Ratio 0.71
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