Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

8.30 +0.49 +6.27%

03:59:59 - Closed. Currency in USD

After Hours

8.31

0.01

0.12%

13:02:25 - Real-time Data

Type: Equity

Market: United States

Volume: 4,841,834
Bid/Ask: 0.00 / 0.00
Day's Range: 7.89 - 8.39

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

Jun 29, 2026 20:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.15	6.19%	5.15	5.55	4	3.00	0	0%	0	0.01	0
MBLY Call 3.00 Exp: Jul 02, 2026 Last: 5.15 Chg.: 6.19% SymbolMBLY\|20260702\|3.00C Delta0.9929 Imp Vol5.0727 Bid5.15 Gamma0.0051 Theoretical5.35 Ask5.55 Theta-0.0129 Intrinsic Value5.3 Volume4 Vega0.0001 Time Value-0.15 Open Interest160 Rho0.0002 Delta / Theta-77.1321 MBLY Put 3.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260702\|3.00P Delta-0.0041 Imp Vol4.6257 Bid0 Gamma0.0034 Theoretical0.01 Ask0.01 Theta-0.007 Intrinsic Value-5.3 Volume0 Vega0.0001 Time Value5.3 Open Interest1 Rho0 Delta / Theta0.5802
3.85	0%	4	4.5	0	4.00	0.03	0%	0	0.06	4
MBLY Call 4.00 Exp: Jul 02, 2026 Last: 3.85 Chg.: 0% SymbolMBLY\|20260702\|4.00C Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask4.5 Theta0 Intrinsic Value4.3 Volume0 Vega0 Time Value-0.45 Open Interest709 Rho0 Delta / Theta0 MBLY Put 4.00 Exp: Jul 02, 2026 Last: 0.03 Chg.: 0% SymbolMBLY\|20260702\|4.00P Delta-0.021 Imp Vol4.4233 Bid0 Gamma0.0151 Theoretical0.03 Ask0.06 Theta-0.0281 Intrinsic Value-4.3 Volume4 Vega0.0004 Time Value4.33 Open Interest0 Rho0 Delta / Theta0.7472
3.57	0%	3.55	3.95	1	4.50	0.04	0%	0	0.07	2
MBLY Call 4.50 Exp: Jul 02, 2026 Last: 3.57 Chg.: 0% SymbolMBLY\|20260702\|4.50C Delta0 Imp Vol0 Bid3.55 Gamma0 Theoretical0 Ask3.95 Theta0 Intrinsic Value3.8 Volume1 Vega0 Time Value-0.23 Open Interest181 Rho0 Delta / Theta0 MBLY Put 4.50 Exp: Jul 02, 2026 Last: 0.04 Chg.: 0% SymbolMBLY\|20260702\|4.50P Delta-0.0273 Imp Vol3.8992 Bid0 Gamma0.0213 Theoretical0.04 Ask0.07 Theta-0.0309 Intrinsic Value-3.8 Volume2 Vega0.0005 Time Value3.84 Open Interest1 Rho0 Delta / Theta0.8837
					8.3	Price @ Jun 29, 2026 20:23 GMT
0.1	42.86%	0.09	0.15	245	8.50	0	0%	0.25	0.95	0
MBLY Call 8.50 Exp: Jul 02, 2026 Last: 0.1 Chg.: 42.86% SymbolMBLY\|20260702\|8.50C Delta0.3794 Imp Vol0.6203 Bid0.09 Gamma0.8117 Theoretical0.12 Ask0.15 Theta-0.03 Intrinsic Value-0.2 Volume245 Vega0.0029 Time Value0.3 Open Interest270 Rho0.0003 Delta / Theta-12.6271 MBLY Put 8.50 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260702\|8.50P Delta-0.5183 Imp Vol1.6986 Bid0.25 Gamma0.3105 Theoretical0.6 Ask0.95 Theta-0.0849 Intrinsic Value0.2 Volume0 Vega0.003 Time Value-0.2 Open Interest378 Rho-0.0004 Delta / Theta6.1075
0.04	-73.33%	0.01	0.04	622	9.00	0.92	-28.68%	0.66	1.03	10
MBLY Call 9.00 Exp: Jul 02, 2026 Last: 0.04 Chg.: -73.33% SymbolMBLY\|20260702\|9.00C Delta0.1071 Imp Vol0.6591 Bid0.01 Gamma0.3701 Theoretical0.03 Ask0.04 Theta-0.0154 Intrinsic Value-0.7 Volume622 Vega0.0014 Time Value0.74 Open Interest298 Rho0.0001 Delta / Theta-6.9519 MBLY Put 9.00 Exp: Jul 02, 2026 Last: 0.92 Chg.: -28.68% SymbolMBLY\|20260702\|9.00P Delta-0.7038 Imp Vol1.4023 Bid0.66 Gamma0.3264 Theoretical0.84 Ask1.03 Theta-0.0605 Intrinsic Value0.7 Volume10 Vega0.0026 Time Value0.22 Open Interest177 Rho-0.0005 Delta / Theta11.6289
0.04	0%	0	0.03	5	9.50	1.47	-16.48%	1.12	1.29	1
MBLY Call 9.50 Exp: Jul 02, 2026 Last: 0.04 Chg.: 0% SymbolMBLY\|20260702\|9.50C Delta0.055 Imp Vol0.8758 Bid0 Gamma0.1679 Theoretical0.01 Ask0.03 Theta-0.0123 Intrinsic Value-1.2 Volume5 Vega0.0008 Time Value1.24 Open Interest56 Rho0 Delta / Theta-4.4633 MBLY Put 9.50 Exp: Jul 02, 2026 Last: 1.47 Chg.: -16.48% SymbolMBLY\|20260702\|9.50P Delta-0.8864 Imp Vol1.1424 Bid1.12 Gamma0.2236 Theoretical1.21 Ask1.29 Theta-0.0271 Intrinsic Value1.2 Volume1 Vega0.0015 Time Value0.27 Open Interest52 Rho-0.0005 Delta / Theta32.7512

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	6,067.15	-66.26	-1.08%
Nikkei 225	70,319.00	+850.89	+1.22%
Shanghai	4,080.10	+6.20	+0.15%
US 500	7,449.6	+9.3	+0.13%
US Tech 100	29,881.2	+106.5	+0.36%
DAX	24,626.89	-44.33	-0.18%
Dollar Index	101.175	+0.298	+0.30%

Crude Oil WTI	69.99	-0.76	-1.07%
Brent Oil	73.24	-0.67	-0.91%
Natural Gas	3.169	-0.001	-0.03%
Gold	3,999.35	-39.55	-0.98%
Silver	57.935	-0.697	-1.19%
US Soybeans	1,142.38	+4.88	+0.43%
Copper	6.1773	+0.0043	+0.07%

Philippines 2Y	6.375	0.000	0.00%
Philippines 10Y	6.939	0.000	0.00%
Philippines 20Y	7.027	0.000	0.00%
U.S. 2Y	4.104	-0.005	-0.12%
U.S. 10Y	4.369	-0.008	-0.18%
U.S. 30Y	4.860	0.000	0.00%
Germany 10Y	2.9056	+0.0018	+0.06%

Alphabet C	351.28	+16.59	+4.96%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.84	-1.25	-1.47%
Booking	182.41	+0.95	+0.52%
Apple	281.74	-2.04	-0.72%
Alibaba ADR	95.51	+0.70	+0.74%
Tesla	411.84	+32.13	+8.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MBLY	8.30	+0.49	+6.27%
	LPIN	402	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
BDO Unibank	118.80	-4.19%	3.81M
Maynilad Water Services	19.86	+2.37%	3.75M
Synergy Grid	30.40	-0.65%	3.09M
Jollibee Foods	135.00	-0.74%	657.87K
International Container	892.500	+0.28%	516.94K
Ayala	420.40	-2.73%	209.39K
Globe Telecom	1,883.00	-2.18%	58.34K

Name	Last	Chg. %	Vol.
Acesite Hotel	1.490	+14.62%	2.00K
Primex	1.130	+11.88%	1.00M
Philippine Racing Club	5.490	+9.80%	1.70K
Swift Foods	0.051	+8.51%	500.00K
Global-Estate Resorts	0.650	+8.33%	1.44M
Rizal Commercial Banking	23.45	+6.59%	7.60K
Cebu Air Prf	32.30	+4.19%	10.00K

Name	Last	Chg. %	Vol.
LFM Properties	0.02	-22.58%	4.30M
Supercity Realty Dev	9.40	-15.92%	100.00
Philcomsat Holdings	1.62	-15.18%	20.00K
Manila Broadcasting Co	5.010	-9.40%	200.00
Lodestar Investment	0.2900	-7.94%	100.00K
Vivant	19.200	-7.47%	600.00
GMA Holdings	4.340	-7.46%	7.00K