Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

8.09 -0.69 -7.86%

21:35:51 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,736,779
Bid/Ask: 0.00 / 0.00
Day's Range: 7.91 - 8.25

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Mobileye Global Option Chain

Get free option data for MBLY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Mobileye Global options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 22, 2026 20:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.75	-3.36%	5.55	5.85	10	3.00	0	0%	0	0.01	0
MBLY Call 3.00 Exp: Jul 24, 2026 Last: 5.75 Chg.: -3.36% SymbolMBLY\|20260724\|3.00C Delta0.994 Imp Vol6.3829 Bid5.55 Gamma0.0041 Theoretical5.79 Ask5.85 Theta-0.0181 Intrinsic Value5.79 Volume10 Vega0.0001 Time Value-0.04 Open Interest760 Rho0.0002 Delta / Theta-55.0269 MBLY Put 3.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260724\|3.00P Delta-0.0037 Imp Vol5.8991 Bid0 Gamma0.0029 Theoretical0 Ask0.01 Theta-0.0106 Intrinsic Value-5.79 Volume0 Vega0.0001 Time Value5.79 Open Interest0 Rho0 Delta / Theta0.3495
4.73	-4.06%	4.6	4.85	3	4.00	0	0%	0	0.01	0
MBLY Call 4.00 Exp: Jul 24, 2026 Last: 4.73 Chg.: -4.06% SymbolMBLY\|20260724\|4.00C Delta0.992 Imp Vol4.759 Bid4.6 Gamma0.0071 Theoretical4.79 Ask4.85 Theta-0.0174 Intrinsic Value4.79 Volume3 Vega0.0001 Time Value-0.06 Open Interest315 Rho0.0002 Delta / Theta-57.0893 MBLY Put 4.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260724\|4.00P Delta-0.005 Imp Vol4.4015 Bid0 Gamma0.005 Theoretical0.01 Ask0.01 Theta-0.0103 Intrinsic Value-4.79 Volume0 Vega0.0001 Time Value4.79 Open Interest0 Rho0 Delta / Theta0.4835
4.31	-3.15%	4.1	4.65	11	4.50	0	0%	0	0.16	0
MBLY Call 4.50 Exp: Jul 24, 2026 Last: 4.31 Chg.: -3.15% SymbolMBLY\|20260724\|4.50C Delta0.9534 Imp Vol6.2413 Bid4.1 Gamma0.024 Theoretical4.38 Ask4.65 Theta-0.0994 Intrinsic Value4.29 Volume11 Vega0.0006 Time Value0.02 Open Interest4 Rho0.0002 Delta / Theta-9.5958 MBLY Put 4.50 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260724\|4.50P Delta-0.0422 Imp Vol6.0099 Bid0 Gamma0.0231 Theoretical0.08 Ask0.16 Theta-0.0879 Intrinsic Value-4.29 Volume0 Vega0.0006 Time Value4.29 Open Interest0 Rho0 Delta / Theta0.4804
					8.79	Price @ Jul 22, 2026 20:23 GMT
0.34	-17.07%	0.29	0.43	908	9.00	0.54	20%	0.47	0.56	57
MBLY Call 9.00 Exp: Jul 24, 2026 Last: 0.34 Chg.: -17.07% SymbolMBLY\|20260724\|9.00C Delta0.4508 Imp Vol1.7572 Bid0.29 Gamma0.3467 Theoretical0.36 Ask0.43 Theta-0.1134 Intrinsic Value-0.21 Volume908 Vega0.0026 Time Value0.55 Open Interest590 Rho0.0002 Delta / Theta-3.9754 MBLY Put 9.00 Exp: Jul 24, 2026 Last: 0.54 Chg.: 20% SymbolMBLY\|20260724\|9.00P Delta-0.5652 Imp Vol1.5104 Bid0.47 Gamma0.4012 Theoretical0.52 Ask0.56 Theta-0.0961 Intrinsic Value0.21 Volume57 Vega0.0026 Time Value0.33 Open Interest412 Rho-0.0003 Delta / Theta5.8803
0.17	-29.17%	0.14	0.2	1,822	9.50	0.97	25.97%	0.83	1	4
MBLY Call 9.50 Exp: Jul 24, 2026 Last: 0.17 Chg.: -29.17% SymbolMBLY\|20260724\|9.50C Delta0.2768 Imp Vol1.6274 Bid0.14 Gamma0.3165 Theoretical0.17 Ask0.2 Theta-0.0887 Intrinsic Value-0.71 Volume1,822 Vega0.0022 Time Value0.88 Open Interest2,144 Rho0.0001 Delta / Theta-3.1192 MBLY Put 9.50 Exp: Jul 24, 2026 Last: 0.97 Chg.: 25.97% SymbolMBLY\|20260724\|9.50P Delta-0.7066 Imp Vol1.7482 Bid0.83 Gamma0.3031 Theoretical0.92 Ask1 Theta-0.0972 Intrinsic Value0.71 Volume4 Vega0.0022 Time Value0.26 Open Interest809 Rho-0.0003 Delta / Theta7.272
0.09	-25%	0.09	0.1	1,336	10.00	1.31	33.67%	1.12	1.47	2
MBLY Call 10.00 Exp: Jul 24, 2026 Last: 0.09 Chg.: -25% SymbolMBLY\|20260724\|10.00C Delta0.1689 Imp Vol1.7171 Bid0.09 Gamma0.2258 Theoretical0.1 Ask0.1 Theta-0.0704 Intrinsic Value-1.21 Volume1,336 Vega0.0016 Time Value1.3 Open Interest1,971 Rho0.0001 Delta / Theta-2.3974 MBLY Put 10.00 Exp: Jul 24, 2026 Last: 1.31 Chg.: 33.67% SymbolMBLY\|20260724\|10.00P Delta-0.8505 Imp Vol1.6006 Bid1.12 Gamma0.224 Theoretical1.3 Ask1.47 Theta-0.0598 Intrinsic Value1.21 Volume2 Vega0.0015 Time Value0.1 Open Interest31 Rho-0.0004 Delta / Theta14.2172

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MBLY Comments

Write your thoughts about Mobileye Global Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,283.12	+15.27	+0.24%
Nikkei 225	66,422.60	+307.00	+0.46%
Shanghai	3,876.78	+9.74	+0.25%
US 500	7,435.2	-63.8	-0.85%
US Tech 100	28,588.7	-409.4	-1.41%
DAX	24,816.61	-357.49	-1.42%
Dollar Index	101.210	+0.256	+0.25%

Crude Oil WTI	90.85	+4.02	+4.63%
Brent Oil	99.43	+5.36	+5.70%
Natural Gas	2.930	+0.005	+0.17%
Gold	4,065.55	-86.35	-2.08%
Silver	58.195	-2.103	-3.49%
US Soybeans	1,243.13	+4.13	+0.33%
Copper	6.3933	-0.1002	-1.54%

Philippines 2Y	6.483	0.000	0.00%
Philippines 10Y	7.467	0.000	0.00%
Philippines 20Y	7.480	0.000	0.00%
U.S. 2Y	4.358	+0.056	+1.30%
U.S. 10Y	4.704	+0.047	+1.01%
U.S. 30Y	5.186	+0.039	+0.76%
Germany 10Y	3.1926	+0.0132	+0.42%

Alphabet C	320.45	-21.46	-6.28%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.99	-2.09	-2.52%
Booking	174.94	-2.92	-1.64%
Apple	322.27	-3.63	-1.11%
Alibaba ADR	115.92	-0.64	-0.55%
Tesla	337.92	-36.09	-9.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MBLY	8.09	-0.69	-7.86%
	Novo Nordisk A/S .	26.63	+0.36	+1.36%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.840	-0.47%	16.37M
Manila Water	35.100	-1.68%	5.29M
BDO Unibank	126.00	+2.52%	2.16M
Bank of the Philippine Islands	104.00	+0.97%	1.84M
International Container	957.000	-0.31%	1.28M
Jollibee Foods	145.30	-1.82%	967.21K
Ayala	490.00	+0.62%	965.83K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
A Brown Company	0.730	+19.67%	57.19M
Lodestar Investment	0.3700	+19.35%	2.21M
Manila Bulletin	0.209	+16.11%	90.00K
Asiabest Group	44.950	+10.99%	1.30M
Lopez	5.700	+8.57%	3.86M
DFNN	0.670	+6.35%	360.00K

Name	Last	Chg. %	Vol.
Roxas	2.310	-7.23%	47.00K
Apex Mining	13.3000	-5.00%	2.23M
Lorenzo Shipping	0.630	-4.55%	10.00K
Cosco Capital	8.4000	-3.45%	424.00K
SP New Energy	1.49	-3.25%	14.77M
Island Information and Tech	0.1220	-3.17%	810.00K
Abacore Capital	0.3150	-3.08%	1.83M