Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

7.87 +0.05 +0.64%

18/04 - Closed. Currency in USD

After Hours

7.75

-0.12

-1.52%

12:08:33 - Real-time Data

Type: Equity

Market: United States

Volume: 5,848,936
Bid/Ask: 0.00 / 0.00
Day's Range: 7.84 - 8.13

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

Apr 17, 2026 20:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.6	0%	4.8	5.2	0	3.00	0	0%	0	0.75	0
MBLY Call 3.00 Exp: Apr 24, 2026 Last: 4.6 Chg.: 0% SymbolMBLY\|20260424\|3.00C Delta0.953 Imp Vol5.3156 Bid4.8 Gamma0.017 Theoretical5 Ask5.2 Theta-0.0407 Intrinsic Value4.87 Volume0 Vega0.0011 Time Value-0.27 Open Interest6 Rho0.0005 Delta / Theta-23.4039 MBLY Put 3.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260424\|3.00P Delta-0.0702 Imp Vol7.0401 Bid0 Gamma0.0176 Theoretical0.38 Ask0.75 Theta-0.0734 Intrinsic Value-4.87 Volume0 Vega0.0015 Time Value4.87 Open Interest0 Rho-0.0002 Delta / Theta0.956
4.6	7.48%	4.2	4.65	1	3.50	0	0%	0	0.71	0
MBLY Call 3.50 Exp: Apr 24, 2026 Last: 4.6 Chg.: 7.48% SymbolMBLY\|20260424\|3.50C Delta0.9289 Imp Vol5.3025 Bid4.2 Gamma0.0236 Theoretical4.6 Ask4.65 Theta-0.0562 Intrinsic Value4.37 Volume1 Vega0.0015 Time Value0.23 Open Interest7 Rho0.0005 Delta / Theta-16.5242 MBLY Put 3.50 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260424\|3.50P Delta-0.082 Imp Vol5.9565 Bid0 Gamma0.0234 Theoretical0.36 Ask0.71 Theta-0.0699 Intrinsic Value-4.37 Volume0 Vega0.0016 Time Value4.37 Open Interest0 Rho-0.0002 Delta / Theta1.1727
3.35	0%	3.8	4.35	0	4.00	0	0%	0	0.75	0
MBLY Call 4.00 Exp: Apr 24, 2026 Last: 3.35 Chg.: 0% SymbolMBLY\|20260424\|4.00C Delta0.9204 Imp Vol4.4187 Bid3.8 Gamma0.0308 Theoretical4.08 Ask4.35 Theta-0.0511 Intrinsic Value3.87 Volume0 Vega0.0016 Time Value-0.52 Open Interest3 Rho0.0006 Delta / Theta-18.0173 MBLY Put 4.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260424\|4.00P Delta-0.0985 Imp Vol5.2591 Bid0 Gamma0.0304 Theoretical0.38 Ask0.75 Theta-0.0708 Intrinsic Value-3.87 Volume0 Vega0.0019 Time Value3.87 Open Interest0 Rho-0.0002 Delta / Theta1.3926
					7.87	Price @ Apr 17, 2026 20:23 GMT
0.39	11.43%	0.33	0.47	680	8.00	0.5	6.38%	0.47	0.58	48
MBLY Call 8.00 Exp: Apr 24, 2026 Last: 0.39 Chg.: 11.43% SymbolMBLY\|20260424\|8.00C Delta0.4776 Imp Vol1.0543 Bid0.33 Gamma0.3478 Theoretical0.39 Ask0.47 Theta-0.0329 Intrinsic Value-0.13 Volume680 Vega0.0043 Time Value0.52 Open Interest1,563 Rho0.0006 Delta / Theta-14.5066 MBLY Put 8.00 Exp: Apr 24, 2026 Last: 0.5 Chg.: 6.38% SymbolMBLY\|20260424\|8.00P Delta-0.5304 Imp Vol0.9622 Bid0.47 Gamma0.381 Theoretical0.5 Ask0.58 Theta-0.0293 Intrinsic Value0.13 Volume48 Vega0.0043 Time Value0.37 Open Interest107 Rho-0.0008 Delta / Theta18.1037
0.2	0%	0.17	0.24	991	8.50	1.07	0%	0.76	0.88	0
MBLY Call 8.50 Exp: Apr 24, 2026 Last: 0.2 Chg.: 0% SymbolMBLY\|20260424\|8.50C Delta0.3077 Imp Vol1.0037 Bid0.17 Gamma0.3225 Theoretical0.2 Ask0.24 Theta-0.0276 Intrinsic Value-0.63 Volume991 Vega0.0038 Time Value0.83 Open Interest1,205 Rho0.0004 Delta / Theta-11.1445 MBLY Put 8.50 Exp: Apr 24, 2026 Last: 1.07 Chg.: 0% SymbolMBLY\|20260424\|8.50P Delta-0.712 Imp Vol0.9245 Bid0.76 Gamma0.3405 Theoretical0.82 Ask0.88 Theta-0.024 Intrinsic Value0.63 Volume0 Vega0.0037 Time Value0.44 Open Interest14 Rho-0.001 Delta / Theta29.7293
0.08	-33.33%	0.01	0.14	94	9.00	1.08	0%	0.92	1.27	2
MBLY Call 9.00 Exp: Apr 24, 2026 Last: 0.08 Chg.: -33.33% SymbolMBLY\|20260424\|9.00C Delta0.1594 Imp Vol0.9299 Bid0.01 Gamma0.2403 Theoretical0.08 Ask0.14 Theta-0.0176 Intrinsic Value-1.13 Volume94 Vega0.0026 Time Value1.21 Open Interest619 Rho0.0002 Delta / Theta-9.0409 MBLY Put 9.00 Exp: Apr 24, 2026 Last: 1.08 Chg.: 0% SymbolMBLY\|20260424\|9.00P Delta0 Imp Vol0 Bid0.92 Gamma0 Theoretical0 Ask1.27 Theta0 Intrinsic Value1.13 Volume2 Vega0 Time Value-0.05 Open Interest5 Rho0 Delta / Theta0

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	6,071.12	+71.99	+1.20%
Nikkei 225	58,968.00	+492.10	+0.84%
Shanghai	4,078.39	+26.97	+0.67%
US 500	7,082.7	-43.3	-0.61%
US Tech 100	26,519.2	-153.2	-0.57%
DAX	24,702.24	+547.77	+2.27%
Dollar Index	98.102	+0.204	+0.21%

Crude Oil WTI	87.47	+4.88	+5.91%
Brent Oil	95.44	+5.06	+5.60%
Natural Gas	2.715	+0.041	+1.53%
Gold	4,812.69	-66.91	-1.37%
Silver	80.060	-1.782	-2.18%
US Soybeans	1,181.88	-1.13	-0.10%
Copper	6.0705	-0.0440	-0.72%

Philippines 2Y	5.236	0.000	0.00%
Philippines 10Y	6.667	0.000	0.00%
Philippines 20Y	6.775	0.000	0.00%
U.S. 2Y	3.731	+0.031	+0.84%
U.S. 10Y	4.266	+0.023	+0.54%
U.S. 30Y	4.895	+0.010	+0.20%
Germany 10Y	2.9651	-0.0668	-2.20%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	75.76	+0.35	+0.46%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.75%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

Name	Price	Chg.	Chg. %
MBLY	7.87	+0.05	+0.64%
UCAR	1.49	+0.34	+29.57%
YieldMax MARA Opt.	6.46	-0.02	-0.31%

Market Movers

Name	Last	Chg. %	Vol.
MRC Allied	0.950	-4.04%	58.40M
DigiPlus Interactive	15.340	+1.86%	5.97M
SM Prime	19.860	-0.70%	4.62M
Ayala Land	17.160	-0.23%	4.07M
BDO Unibank	120.00	+0.42%	4.05M
International Container	720.500	+1.55%	354.13K
SM Investments	627.50	+2.87%	80.68K

Name	Last	Chg. %	Vol.
Medco	0.108	+13.68%	220.00K
Philcomsat Holdings	1.69	+13.42%	1.00K
PetroEnergy Resources	3.8300	+6.69%	1.00K
Lorenzo Shipping	0.660	+6.45%	91.00K
AgriNurture	0.540	+5.88%	250.00K
Integrated Micro-Electronics	3.640	+5.81%	1.94M
Oriental Petrol	0.0120	0.00%	7.40M

Name	Last	Chg. %	Vol.
Omico	0.1010	-10.62%	240.00K
GMA Holdings	5.450	-6.52%	900.20K
Philippine Infradev	0.330	-5.71%	340.00K
Harbor Star Shipping	0.510	-5.56%	713.00K
Kepwealth Property	1.23	-5.38%	41.00K
Alliance Foods	0.360	-5.26%	560.00K
DFNN	0.720	-5.26%	31.00K