Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

9.72 -0.36 -3.59%

02:28:13 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,608,581
Bid/Ask: 0.00 / 0.00
Day's Range: 9.71 - 10.13

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

Jan 28, 2026 18:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.98	0%	4.6	5.25	0	5.00	0.03	0%	0	0.07	0
MBLY Call 5.00 Exp: Jan 30, 2026 Last: 4.98 Chg.: 0% SymbolMBLY\|20260130\|5.00C Delta0.9428 Imp Vol6.8327 Bid4.6 Gamma0.0232 Theoretical4.93 Ask5.25 Theta-0.1422 Intrinsic Value4.73 Volume0 Vega0.0008 Time Value0.25 Open Interest1 Rho0.0002 Delta / Theta-6.6289 MBLY Put 5.00 Exp: Jan 30, 2026 Last: 0.03 Chg.: 0% SymbolMBLY\|20260130\|5.00P Delta-0.0362 Imp Vol5.7141 Bid0 Gamma0.0192 Theoretical0.07 Ask0.07 Theta-0.082 Intrinsic Value-4.73 Volume0 Vega0.0006 Time Value4.76 Open Interest6 Rho0 Delta / Theta0.441
3.96	2.86%	3.7	4.25	1	6.00	0	0%	0	0.05	0
MBLY Call 6.00 Exp: Jan 30, 2026 Last: 3.96 Chg.: 2.86% SymbolMBLY\|20260130\|6.00C Delta0.917 Imp Vol5.6011 Bid3.7 Gamma0.0377 Theoretical3.96 Ask4.25 Theta-0.1554 Intrinsic Value3.73 Volume1 Vega0.0011 Time Value0.23 Open Interest1 Rho0.0003 Delta / Theta-5.9007 MBLY Put 6.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260130\|6.00P Delta-0.0379 Imp Vol4.0589 Bid0 Gamma0.0281 Theoretical0.05 Ask0.05 Theta-0.0606 Intrinsic Value-3.73 Volume0 Vega0.0006 Time Value3.73 Open Interest0 Rho0 Delta / Theta0.6263
3.6	0%	3.2	3.8	0	6.50	0.01	0%	0	0.05	0
MBLY Call 6.50 Exp: Jan 30, 2026 Last: 3.6 Chg.: 0% SymbolMBLY\|20260130\|6.50C Delta0.8952 Imp Vol5.1919 Bid3.2 Gamma0.0483 Theoretical3.5 Ask3.8 Theta-0.1711 Intrinsic Value3.23 Volume0 Vega0.0013 Time Value0.37 Open Interest0 Rho0.0003 Delta / Theta-5.2315 MBLY Put 6.50 Exp: Jan 30, 2026 Last: 0.01 Chg.: 0% SymbolMBLY\|20260130\|6.50P Delta-0.0438 Imp Vol3.492 Bid0 Gamma0.0367 Theoretical0.05 Ask0.05 Theta-0.0585 Intrinsic Value-3.23 Volume0 Vega0.0007 Time Value3.24 Open Interest2 Rho0 Delta / Theta0.748
					9.73	Price @ Jan 28, 2026 18:22 GMT
0.12	-50%	0.11	0.16	8	10.00	0.35	52.17%	0.33	0.47	98
MBLY Call 10.00 Exp: Jan 30, 2026 Last: 0.12 Chg.: -50% SymbolMBLY\|20260130\|10.00C Delta0.3482 Imp Vol0.7304 Bid0.11 Gamma0.6996 Theoretical0.12 Ask0.16 Theta-0.0492 Intrinsic Value-0.27 Volume8 Vega0.0027 Time Value0.39 Open Interest677 Rho0.0002 Delta / Theta-7.0808 MBLY Put 10.00 Exp: Jan 30, 2026 Last: 0.35 Chg.: 52.17% SymbolMBLY\|20260130\|10.00P Delta-0.6467 Imp Vol0.7558 Bid0.33 Gamma0.6804 Theoretical0.35 Ask0.47 Theta-0.0502 Intrinsic Value0.27 Volume98 Vega0.0027 Time Value0.08 Open Interest1,836 Rho-0.0003 Delta / Theta12.8706
0.05	-37.5%	0.03	0.05	75	10.50	0.77	35.09%	0.62	0.8	1
MBLY Call 10.50 Exp: Jan 30, 2026 Last: 0.05 Chg.: -37.5% SymbolMBLY\|20260130\|10.50C Delta0.1513 Imp Vol0.9058 Bid0.03 Gamma0.3578 Theoretical0.05 Ask0.05 Theta-0.0386 Intrinsic Value-0.77 Volume75 Vega0.0017 Time Value0.82 Open Interest2,636 Rho0.0001 Delta / Theta-3.9234 MBLY Put 10.50 Exp: Jan 30, 2026 Last: 0.77 Chg.: 35.09% SymbolMBLY\|20260130\|10.50P Delta-0.8549 Imp Vol0.8862 Bid0.62 Gamma0.37 Theoretical0.77 Ask0.8 Theta-0.0359 Intrinsic Value0.77 Volume1 Vega0.0016 Time Value0 Open Interest372 Rho-0.0004 Delta / Theta23.8416
0.02	-50%	0.01	0.03	117	11.00	1.11	0%	1.14	1.31	21
MBLY Call 11.00 Exp: Jan 30, 2026 Last: 0.02 Chg.: -50% SymbolMBLY\|20260130\|11.00C Delta0.064 Imp Vol1.0208 Bid0.01 Gamma0.1695 Theoretical0.02 Ask0.03 Theta-0.0232 Intrinsic Value-1.27 Volume117 Vega0.0009 Time Value1.29 Open Interest1,301 Rho0 Delta / Theta-2.7591 MBLY Put 11.00 Exp: Jan 30, 2026 Last: 1.11 Chg.: 0% SymbolMBLY\|20260130\|11.00P Delta-0.9994 Imp Vol0.5926 Bid1.14 Gamma1.3174 Theoretical1.23 Ask1.31 Theta-0.0002 Intrinsic Value1.27 Volume21 Vega0 Time Value-0.16 Open Interest349 Rho0 Delta / Theta6,131.0123

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	6,355.78	+48.88	+0.78%
Nikkei 225	53,358.71	+25.17	+0.05%
Shanghai	4,151.24	+11.33	+0.27%
US 500	6,976.5	-2.1	-0.03%
US Tech 100	26,041.6	+101.9	+0.39%
DAX	24,843.54	-50.90	-0.20%
Dollar Index	96.345	+0.294	+0.31%

Crude Oil WTI	62.81	+0.42	+0.67%
Brent Oil	66.96	+0.37	+0.56%
Natural Gas	3.748	-0.072	-1.88%
Gold	5,352.19	+231.59	+4.52%
Silver	113.133	+7.176	+6.77%
US Soybeans	1,074.25	+7.25	+0.68%
Copper	5.9315	+0.0700	+1.19%

Philippines 2Y	5.042	-0.076	-1.48%
Philippines 10Y	5.984	-0.031	-0.52%
Philippines 20Y	6.447	-0.068	-1.04%
U.S. 2Y	3.585	+0.016	+0.45%
U.S. 10Y	4.256	+0.033	+0.78%
U.S. 30Y	4.869	+0.035	+0.72%
Germany 10Y	2.8586	+0.0046	+0.16%

Alphabet C	334.48	-0.53	-0.16%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.75	-0.50	-0.71%
Booking	5,072.17	-81.24	-1.58%
Apple	255.30	-2.97	-1.15%
Alibaba ADR	176.13	+3.41	+1.97%
Tesla	435.10	+4.20	+0.97%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MBLY	9.72	-0.36	-3.59%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.45	-1.46%	51.49M
DigiPlus Interactive	13.680	-0.58%	21.54M
Ayala Land	21.500	+0.47%	17.35M
Metropolitan Bank	72.00	-0.89%	3.78M
Bank of the Philippine Islands	115.00	+0.35%	2.53M
BDO Unibank	139.60	+1.31%	2.13M
International Container	645.000	+4.12%	1.81M

Name	Last	Chg. %	Vol.
Acesite Hotel	1.440	+9.92%	35.00K
Bloomberry Resorts	3.010	+7.89%	83.83M
Benguet B	5.900	+7.27%	2.60K
Atlas Consolidated Mining	9.110	+7.18%	8.43M
Far Eastern University	849.50	+6.12%	0.12K
Oriental Peninsula	0.5200	+5.05%	510.00K
Nickel Asia	5.4000	+4.85%	30.11M

Name	Last	Chg. %	Vol.
Alsons Consolidated	0.6500	-16.67%	15.09M
Dominion Holdings	3.180	-11.17%	14.15M
Anchor Land	4.000	-10.71%	8.00K
Chelsea Logistics	0.860	-9.47%	556.00K
Concrete Aggregates	50.000	-9.09%	3.40K
Pilipinas Shell Petroleum	11.680	-8.61%	2.81M
AllDay Marts	0.047	-7.84%	94.45M