Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

7.39 -0.18 -2.38%

03:59:59 - Closed. Currency in USD

After Hours

7.42

+0.03

+0.41%

15:31:18 - Real-time Data

Type: Equity

Market: United States

Volume: 7,191,628
Bid/Ask: 0.00 / 0.00
Day's Range: 7.25 - 7.67

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

Sep 30, 2026 20:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.45	-1.53%	6.35	6.6	23	1.00	0	0%	0	0.01	0
MBLY Call 1.00 Exp: Oct 02, 2026 Last: 6.45 Chg.: -1.53% SymbolMBLY\|20261002\|1.00C Delta0.9941 Imp Vol13.4296 Bid6.35 Gamma0.0023 Theoretical6.48 Ask6.6 Theta-0.0312 Intrinsic Value6.39 Volume23 Vega0.0001 Time Value0.06 Open Interest2,856 Rho0.0001 Delta / Theta-31.9102 MBLY Put 1.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20261002\|1.00P Delta-0.0022 Imp Vol11.1063 Bid0 Gamma0.0011 Theoretical0.01 Ask0.01 Theta-0.0104 Intrinsic Value-6.39 Volume0 Vega0 Time Value6.39 Open Interest1 Rho0 Delta / Theta0.2072
5.55	-0.89%	5.4	5.55	3	2.00	0	0%	0	2.13	0
MBLY Call 2.00 Exp: Oct 02, 2026 Last: 5.55 Chg.: -0.89% SymbolMBLY\|20261002\|2.00C Delta0.9905 Imp Vol8.8105 Bid5.4 Gamma0.0053 Theoretical5.48 Ask5.55 Theta-0.0313 Intrinsic Value5.39 Volume3 Vega0.0001 Time Value0.16 Open Interest525 Rho0.0001 Delta / Theta-31.6257 MBLY Put 2.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20261002\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.13 Theta0 Intrinsic Value-5.39 Volume0 Vega0 Time Value5.39 Open Interest0 Rho0 Delta / Theta0
4.54	-0.44%	4.4	4.6	5	3.00	0	0%	0	2.1	0
MBLY Call 3.00 Exp: Oct 02, 2026 Last: 4.54 Chg.: -0.44% SymbolMBLY\|20261002\|3.00C Delta0.9757 Imp Vol7.2114 Bid4.4 Gamma0.0143 Theoretical4.5 Ask4.6 Theta-0.057 Intrinsic Value4.39 Volume5 Vega0.0003 Time Value0.15 Open Interest464 Rho0.0002 Delta / Theta-17.1087 MBLY Put 3.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20261002\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.1 Theta0 Intrinsic Value-4.39 Volume0 Vega0 Time Value4.39 Open Interest0 Rho0 Delta / Theta0
					7.39	Price @ Sep 30, 2026 20:23 GMT
0.12	-33.33%	0.1	0.14	183	7.50	0.16	60%	0.13	0.19	12
MBLY Call 7.50 Exp: Oct 02, 2026 Last: 0.12 Chg.: -33.33% SymbolMBLY\|20261002\|7.50C Delta0.4604 Imp Vol0.637 Bid0.1 Gamma1.1294 Theoretical0.12 Ask0.14 Theta-0.0352 Intrinsic Value-0.11 Volume183 Vega0.0022 Time Value0.23 Open Interest328 Rho0.0002 Delta / Theta-13.0634 MBLY Put 7.50 Exp: Oct 02, 2026 Last: 0.16 Chg.: 60% SymbolMBLY\|20261002\|7.50P Delta-0.5415 Imp Vol0.621 Bid0.13 Gamma1.1589 Theoretical0.16 Ask0.19 Theta-0.0336 Intrinsic Value0.11 Volume12 Vega0.0022 Time Value0.05 Open Interest603 Rho-0.0002 Delta / Theta16.1162
0.01	-80%	0.01	0.03	48	8.00	0.64	18.52%	0.45	0.6	4
MBLY Call 8.00 Exp: Oct 02, 2026 Last: 0.01 Chg.: -80% SymbolMBLY\|20261002\|8.00C Delta0.1047 Imp Vol0.7409 Bid0.01 Gamma0.4437 Theoretical0.02 Ask0.03 Theta-0.0186 Intrinsic Value-0.61 Volume48 Vega0.001 Time Value0.62 Open Interest1,529 Rho0 Delta / Theta-5.6199 MBLY Put 8.00 Exp: Oct 02, 2026 Last: 0.64 Chg.: 18.52% SymbolMBLY\|20261002\|8.00P Delta-0.7576 Imp Vol1.276 Bid0.45 Gamma0.4444 Theoretical0.64 Ask0.6 Theta-0.0545 Intrinsic Value0.61 Volume4 Vega0.0017 Time Value0.03 Open Interest486 Rho-0.0003 Delta / Theta13.9085
0.01	-50%	0	0.11	1	8.50	1.11	60.87%	0.84	1.34	7
MBLY Call 8.50 Exp: Oct 02, 2026 Last: 0.01 Chg.: -50% SymbolMBLY\|20261002\|8.50C Delta0.1354 Imp Vol1.5282 Bid0 Gamma0.2579 Theoretical0.06 Ask0.11 Theta-0.046 Intrinsic Value-1.11 Volume1 Vega0.0012 Time Value1.12 Open Interest1,474 Rho0.0001 Delta / Theta-2.9452 MBLY Put 8.50 Exp: Oct 02, 2026 Last: 1.11 Chg.: 60.87% SymbolMBLY\|20261002\|8.50P Delta-0.8779 Imp Vol1.4545 Bid0.84 Gamma0.2528 Theoretical1.09 Ask1.34 Theta-0.04 Intrinsic Value1.11 Volume7 Vega0.0011 Time Value0 Open Interest125 Rho-0.0003 Delta / Theta21.9413

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:

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 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	5,629.47	-50.01	-0.88%
Nikkei 225	69,046.00	+2292.28	+3.43%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,659.8	+7.8	+0.10%
US Tech 100	30,601.4	+192.9	+0.63%
DAX	24,899.00	-300.19	-1.19%
Dollar Index	101.448	+0.257	+0.25%

Crude Oil WTI	92.34	+1.92	+2.12%
Brent Oil	99.90	+1.87	+1.91%
Natural Gas	2.968	-0.058	-1.92%
Gold	4,194.15	+7.45	+0.18%
Silver	60.978	+0.411	+0.68%
US Soybeans	1,290.75	-2.25	-0.17%
Copper	6.5953	-0.0262	-0.40%

Philippines 2Y	6.686	0.000	0.00%
Philippines 10Y	7.682	0.000	0.00%
Philippines 20Y	7.663	0.000	0.00%
U.S. 2Y	4.914	+0.027	+0.55%
U.S. 10Y	5.352	+0.041	+0.77%
U.S. 30Y	5.676	+0.037	+0.66%
Germany 10Y	3.6267	+0.0482	+1.35%

Alphabet C	340.74	+3.42	+1.01%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.47	-0.82	-1.10%
Booking	162.91	+0.57	+0.35%
Apple	333.02	+3.62	+1.10%
Alibaba ADR	107.54	-0.20	-0.19%
Tesla	354.81	+1.97	+0.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MBLY	7.39	-0.18	-2.38%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-0.66%	9.79M
Universal Robina	57.50	-0.35%	5.90M
BDO Unibank	110.30	-2.39%	3.22M
Bank of the Philippine Islands	94.50	+1.61%	2.39M
International Container	867.000	-2.69%	2.19M
Ayala	523.00	+4.60%	1.53M
SM Investments	492.00	-1.56%	802.66K

Name	Last	Chg. %	Vol.
Pacifica	1.690	+48.25%	445.00K
Pryce	18.880	+14.42%	70.30K
Lorenzo Shipping	0.700	+12.90%	68.00K
NiHAO Mineral	0.540	+8.00%	39.00K
ACEN	2.690	+7.60%	37.00M
Harbor Star Shipping	1.430	+7.52%	1.78M
Alliance Select	0.510	+7.37%	1.34M

Name	Last	Chg. %	Vol.
Asiabest Group A	33.000	-22.54%	897.20K
LBC Express	9.900	-15.53%	35.30K
Supercity Realty Dev	33.10	-13.80%	1.00K
Swift Foods Conv Pref	0.980	-12.50%	2.00K
IPM	1.750	-10.71%	30.00K
Concrete Aggregates A	52.800	-9.67%	0.20K
Integrated Micro-Electronics	6.250	-8.09%	3.48M