Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

9.09 -0.01 -0.10%

04:09:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,367,778
Bid/Ask: 0.00 / 0.00
Day's Range: 8.97 - 9.15

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

Feb 19, 2026 19:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4	-5.21%	3.75	4.3	1	5.00	0.17	0%	0	0.36	0
MBLY Call 5.00 Exp: Feb 20, 2026 Last: 4 Chg.: -5.21% SymbolMBLY\|20260220\|5.00C Delta0 Imp Vol0 Bid3.75 Gamma0 Theoretical0 Ask4.3 Theta0 Intrinsic Value4.07 Volume1 Vega0 Time Value-0.07 Open Interest7 Rho0 Delta / Theta0 MBLY Put 5.00 Exp: Feb 20, 2026 Last: 0.17 Chg.: 0% SymbolMBLY\|20260220\|5.00P Delta-0.1006 Imp Vol11.8564 Bid0 Gamma0.0312 Theoretical0.36 Ask0.36 Theta-0.4984 Intrinsic Value-4.07 Volume0 Vega0.0008 Time Value4.24 Open Interest9 Rho0 Delta / Theta0.2018
3.58	-1.1%	3.35	3.8	1	5.50	0.21	0%	0	0.4	0
MBLY Call 5.50 Exp: Feb 20, 2026 Last: 3.58 Chg.: -1.1% SymbolMBLY\|20260220\|5.50C Delta0 Imp Vol0 Bid3.35 Gamma0 Theoretical0 Ask3.8 Theta0 Intrinsic Value3.57 Volume1 Vega0 Time Value0.01 Open Interest4 Rho0 Delta / Theta0 MBLY Put 5.50 Exp: Feb 20, 2026 Last: 0.21 Chg.: 0% SymbolMBLY\|20260220\|5.50P Delta-0.1201 Imp Vol10.834 Bid0 Gamma0.0387 Theoretical0.4 Ask0.4 Theta-0.5171 Intrinsic Value-3.57 Volume0 Vega0.001 Time Value3.78 Open Interest5 Rho0 Delta / Theta0.2322
3.09	-4.92%	2.85	3.3	5	6.00	0.19	0%	0	0.75	0
MBLY Call 6.00 Exp: Feb 20, 2026 Last: 3.09 Chg.: -4.92% SymbolMBLY\|20260220\|6.00C Delta0 Imp Vol0 Bid2.85 Gamma0 Theoretical0 Ask3.3 Theta0 Intrinsic Value3.07 Volume5 Vega0 Time Value0.02 Open Interest8 Rho0 Delta / Theta0 MBLY Put 6.00 Exp: Feb 20, 2026 Last: 0.19 Chg.: 0% SymbolMBLY\|20260220\|6.00P Delta-0.1673 Imp Vol12.5577 Bid0 Gamma0.0418 Theoretical0.75 Ask0.75 Theta-0.75 Intrinsic Value-3.07 Volume0 Vega0.0012 Time Value3.26 Open Interest57 Rho-0.0001 Delta / Theta0.223
					9.07	Price @ Feb 19, 2026 19:53 GMT
0.02	-50%	0.02	0.05	169	9.50	0.41	17.14%	0.38	0.51	928
MBLY Call 9.50 Exp: Feb 20, 2026 Last: 0.02 Chg.: -50% SymbolMBLY\|20260220\|9.50C Delta0.1261 Imp Vol0.6782 Bid0.02 Gamma0.6401 Theoretical0.02 Ask0.05 Theta-0.0336 Intrinsic Value-0.43 Volume169 Vega0.001 Time Value0.45 Open Interest1,072 Rho0 Delta / Theta-3.7506 MBLY Put 9.50 Exp: Feb 20, 2026 Last: 0.41 Chg.: 17.14% SymbolMBLY\|20260220\|9.50P Delta-0.8548 Imp Vol0.7337 Bid0.38 Gamma0.6529 Theoretical0.41 Ask0.51 Theta-0.0393 Intrinsic Value0.43 Volume928 Vega0.0011 Time Value-0.02 Open Interest1,773 Rho-0.0002 Delta / Theta21.76
0.01	0%	0	0.01	57	10.00	0.9	11.11%	0.87	0.92	81
MBLY Call 10.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolMBLY\|20260220\|10.00C Delta0.0489 Imp Vol1.0505 Bid0 Gamma0.202 Theoretical0.01 Ask0.01 Theta-0.0254 Intrinsic Value-0.93 Volume57 Vega0.0005 Time Value0.94 Open Interest4,800 Rho0 Delta / Theta-1.9221 MBLY Put 10.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: 11.11% SymbolMBLY\|20260220\|10.00P Delta-0.9337 Imp Vol1.1549 Bid0.87 Gamma0.2344 Theoretical0.9 Ask0.92 Theta-0.0348 Intrinsic Value0.93 Volume81 Vega0.0006 Time Value-0.03 Open Interest1,892 Rho-0.0002 Delta / Theta26.8281
0.02	0%	0	0.05	0	10.50	1.52	0%	1.35	1.71	20
MBLY Call 10.50 Exp: Feb 20, 2026 Last: 0.02 Chg.: 0% SymbolMBLY\|20260220\|10.50C Delta0.1086 Imp Vol2.0956 Bid0 Gamma0.1863 Theoretical0.05 Ask0.05 Theta-0.0932 Intrinsic Value-1.43 Volume0 Vega0.0009 Time Value1.45 Open Interest960 Rho0 Delta / Theta-1.1648 MBLY Put 10.50 Exp: Feb 20, 2026 Last: 1.52 Chg.: 0% SymbolMBLY\|20260220\|10.50P Delta-0.8074 Imp Vol2.8646 Bid1.35 Gamma0.2003 Theoretical1.52 Ask1.71 Theta-0.1863 Intrinsic Value1.43 Volume20 Vega0.0013 Time Value0.09 Open Interest87 Rho-0.0002 Delta / Theta4.334

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	6,407.15	+12.38	+0.19%
Nikkei 225	57,467.83	+323.99	+0.57%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,847.2	-34.1	-0.50%
US Tech 100	24,723.9	-175.0	-0.70%
DAX	25,017.98	-260.23	-1.03%
Dollar Index	97.825	+0.204	+0.21%

Crude Oil WTI	66.61	+1.56	+2.40%
Brent Oil	71.86	+1.51	+2.15%
Natural Gas	2.985	-0.026	-0.86%
Gold	5,009.56	+0.06	+0.00%
Silver	77.835	+0.237	+0.31%
US Soybeans	1,141.50	+8.00	+0.71%
Copper	5.7553	-0.0477	-0.82%

Philippines 2Y	4.988	-0.008	-0.16%
Philippines 10Y	5.879	+0.004	+0.07%
Philippines 20Y	6.526	-0.041	-0.62%
U.S. 2Y	3.470	+0.010	+0.29%
U.S. 10Y	4.075	-0.005	-0.12%
U.S. 30Y	4.704	-0.003	-0.06%
Germany 10Y	2.7399	-0.0051	-0.19%

Alphabet C	303.38	-0.56	-0.18%
Golden Haven	580.00	-22.00	-3.65%
Anheuser Busch ADR	78.51	-0.38	-0.48%
Booking	3,957.90	-312.09	-7.31%
Apple	260.77	-3.58	-1.35%
Alibaba ADR	153.70	-2.07	-1.33%
Tesla	410.28	-1.05	-0.25%

Recent Quotes

Name	Price	Chg.	Chg. %
MBLY	9.09	-0.01	-0.10%
EPLI	214.90	-3.42	-1.57%
Sprott Junior Cop.	43.40	-0.35	-0.80%
Mackenzie Global .	17.10	0.00	0.00%
MRC	13.780	0.000	0.00%
SWIS	16.84	+0.08	+0.48%
Leverage Shares 3.	2,071.25	+61.00	+3.03%
SPLK	156.90	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	14.180	-1.66%	20.52M
Semirara Mining	25.60	+13.53%	15.96M
Ayala Land	20.700	-1.19%	13.89M
SM Prime	21.000	-1.41%	11.22M
JG Summit	29.000	+1.93%	7.60M
Metropolitan Bank	73.30	-1.15%	3.44M
International Container	670.000	-0.22%	817.84K

Name	Last	Chg. %	Vol.
Alliance Foods	0.450	+16.88%	670.00K
Global Ferronickel	2.200	+13.99%	17.23M
Semirara Mining	25.60	+13.53%	15.96M
Jackstones	2.000	+10.50%	20.00K
Easycall Communications	3.000	+9.89%	22.00K
DMCI	9.300	+9.41%	22.54M
Oriental Petrol	0.0130	+8.33%	1.10M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.05	-13.68%	10.00
Keppel Philippines	3.220	-10.56%	311.00K
Vistamalls	1.1500	-8.00%	97.00K
SOCResources	0.212	-7.42%	30.00K
Ferronoux Holdings	3.640	-6.91%	68.00K
Supercity Realty Dev	18.00	-5.26%	2.30K
Premiere Entertainment	0.201	-5.19%	1.15M