Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

8.27 +0.80 +10.75%

00:59:15 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 7,853,496
Bid/Ask: 0.00 / 0.00
Day's Range: 7.38 - 8.35

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 24, 2026 16:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.22	20.83%	5.1	5.35	6	3.00	0	0%	0	0.01	0
MBLY Call 3.00 Exp: Jul 24, 2026 Last: 5.22 Chg.: 20.83% SymbolMBLY\|20260724\|3.00C Delta0.9932 Imp Vol8.7286 Bid5.1 Gamma0.0051 Theoretical5.29 Ask5.35 Theta-0.0367 Intrinsic Value5.32 Volume6 Vega0.0001 Time Value-0.1 Open Interest764 Rho0.0001 Delta / Theta-27.0474 MBLY Put 3.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260724\|3.00P Delta-0.0041 Imp Vol8.0231 Bid0 Gamma0.0035 Theoretical0.01 Ask0.01 Theta-0.0212 Intrinsic Value-5.32 Volume0 Vega0.0001 Time Value5.32 Open Interest0 Rho0 Delta / Theta0.1933
3.4	0%	3.9	4.5	0	4.00	0	0%	0	0.05	0
MBLY Call 4.00 Exp: Jul 24, 2026 Last: 3.4 Chg.: 0% SymbolMBLY\|20260724\|4.00C Delta0.9907 Imp Vol6.4021 Bid3.9 Gamma0.0091 Theoretical4.29 Ask4.5 Theta-0.0354 Intrinsic Value4.32 Volume0 Vega0.0001 Time Value-0.92 Open Interest319 Rho0.0001 Delta / Theta-28.0191 MBLY Put 4.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260724\|4.00P Delta-0.0188 Imp Vol7.4193 Bid0 Gamma0.0144 Theoretical0.03 Ask0.05 Theta-0.0743 Intrinsic Value-4.32 Volume0 Vega0.0002 Time Value4.32 Open Interest0 Rho0 Delta / Theta0.2526
3.41	8.25%	3.4	3.9	2	4.50	0	0%	0	2.13	0
MBLY Call 4.50 Exp: Jul 24, 2026 Last: 3.41 Chg.: 8.25% SymbolMBLY\|20260724\|4.50C Delta0.9891 Imp Vol5.449 Bid3.4 Gamma0.0122 Theoretical3.79 Ask3.9 Theta-0.0345 Intrinsic Value3.82 Volume2 Vega0.0001 Time Value-0.41 Open Interest15 Rho0.0001 Delta / Theta-28.665 MBLY Put 4.50 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260724\|4.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.13 Theta0 Intrinsic Value-3.82 Volume0 Vega0 Time Value3.82 Open Interest0 Rho0 Delta / Theta0
					8.32	Price @ Jul 24, 2026 16:53 GMT
0.02	100%	0.01	0.03	970	8.50	0.24	-77.98%	0.2	0.33	65
MBLY Call 8.50 Exp: Jul 24, 2026 Last: 0.02 Chg.: 100% SymbolMBLY\|20260724\|8.50C Delta0.1697 Imp Vol0.519 Bid0.01 Gamma1.132 Theoretical0.02 Ask0.03 Theta-0.0288 Intrinsic Value-0.18 Volume970 Vega0.0011 Time Value0.2 Open Interest273 Rho0 Delta / Theta-5.8974 MBLY Put 8.50 Exp: Jul 24, 2026 Last: 0.24 Chg.: -77.98% SymbolMBLY\|20260724\|8.50P Delta-0.7502 Imp Vol0.7256 Bid0.2 Gamma1.0186 Theoretical0.27 Ask0.33 Theta-0.0498 Intrinsic Value0.18 Volume65 Vega0.0014 Time Value0.06 Open Interest337 Rho-0.0001 Delta / Theta15.0731
0.03	200%	0	0.01	13	9.00	0.98	-50%	0.62	0.9	5
MBLY Call 9.00 Exp: Jul 24, 2026 Last: 0.03 Chg.: 200% SymbolMBLY\|20260724\|9.00C Delta0.0344 Imp Vol0.8697 Bid0 Gamma0.2033 Theoretical0.01 Ask0.01 Theta-0.0145 Intrinsic Value-0.68 Volume13 Vega0.0003 Time Value0.71 Open Interest1,333 Rho0 Delta / Theta-2.3732 MBLY Put 9.00 Exp: Jul 24, 2026 Last: 0.98 Chg.: -50% SymbolMBLY\|20260724\|9.00P Delta-0.8638 Imp Vol1.4143 Bid0.62 Gamma0.3593 Theoretical0.76 Ask0.9 Theta-0.0668 Intrinsic Value0.68 Volume5 Vega0.0009 Time Value0.3 Open Interest431 Rho-0.0002 Delta / Theta12.9302
0.01	0%	0	0.01	122	9.50	1.24	-44.14%	1.16	1.35	3
MBLY Call 9.50 Exp: Jul 24, 2026 Last: 0.01 Chg.: 0% SymbolMBLY\|20260724\|9.50C Delta0.024 Imp Vol1.3145 Bid0 Gamma0.1 Theoretical0.01 Ask0.01 Theta-0.0163 Intrinsic Value-1.18 Volume122 Vega0.0002 Time Value1.19 Open Interest3,706 Rho0 Delta / Theta-1.4794 MBLY Put 9.50 Exp: Jul 24, 2026 Last: 1.24 Chg.: -44.14% SymbolMBLY\|20260724\|9.50P Delta-0.9052 Imp Vol1.9424 Bid1.16 Gamma0.2022 Theoretical1.26 Ask1.35 Theta-0.0709 Intrinsic Value1.18 Volume3 Vega0.0007 Time Value0.06 Open Interest187 Rho-0.0002 Delta / Theta12.7636

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	6,281.01	-2.11	-0.03%
Nikkei 225	64,611.15	-1811.45	-2.73%
Shanghai	3,814.20	-62.58	-1.61%
US 500	7,441.1	+33.0	+0.45%
US Tech 100	28,347.3	-107.5	-0.38%
DAX	25,091.69	+328.57	+1.33%
Dollar Index	101.230	-0.056	-0.06%

Crude Oil WTI	88.45	-3.74	-4.06%
Brent Oil	95.97	-4.72	-4.69%
Natural Gas	2.898	-0.018	-0.62%
Gold	4,070.02	+19.82	+0.49%
Silver	58.910	+0.856	+1.47%
US Soybeans	1,255.13	+11.13	+0.89%
Copper	6.3585	+0.0150	+0.24%

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	4.316	-0.044	-1.01%
U.S. 10Y	4.663	-0.040	-0.85%
U.S. 30Y	5.150	-0.021	-0.41%
Germany 10Y	3.1758	+0.0024	+0.08%

Alphabet C	318.99	+0.65	+0.21%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.56	+1.08	+1.34%
Booking	178.19	+5.36	+3.10%
Apple	333.03	+11.37	+3.53%
Alibaba ADR	113.00	-1.06	-0.93%
Tesla	309.49	-10.20	-3.19%

Recent Quotes

Name	Price	Chg.	Chg. %
MBLY	8.27	+0.80	+10.75%
PAP	2.440	+0.020	+0.83%
Leverage Shares 2.	5.84	-0.44	-7.01%
KROO	154.39	+1.98	+1.30%
008600	2,620	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.700	-0.83%	21.39M
Manila Water	34.500	-1.71%	6.84M
BDO Unibank	123.00	-2.38%	2.82M
Universal Robina	59.45	-0.50%	2.37M
International Container	969.000	+1.25%	2.22M
Ayala Pref	490.00	+0.62%	966.13K
Jollibee Foods	144.00	-0.89%	807.11K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
NiHAO Mineral	0.490	+19.51%	10.00K
Forum Pacific	0.310	+12.73%	270.00K
Victorias Milling Company	2.150	+12.57%	53.00K
Oriental Petrol	0.0140	+7.69%	5.70M
Oriental Petrol B	0.0140	+7.69%	100.00K
Medco	0.096	+5.49%	510.00K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-15.25%	1.00K
Atok Big Wedge	1.630	-8.94%	2.00K
Araneta Properties	0.270	-8.47%	60.00K
Philippine Realty	0.095	-6.86%	40.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Solid Group	1.180	-6.35%	533.00K