Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

8.71 +0.31 +3.69%

06/02 - Closed. Currency in USD

After Hours

8.70

-0.01

-0.11%

2:59:25 - Real-time Data

Type: Equity

Market: United States

Volume: 9,405,407
Bid/Ask: 0.00 / 0.00
Day's Range: 8.42 - 8.84

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 06, 2026 21:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.77	5.9%	3.6	3.9	4	5.00	0	0%	0	0.75	0
MBLY Call 5.00 Exp: Feb 13, 2026 Last: 3.77 Chg.: 5.9% SymbolMBLY\|20260213\|5.00C Delta0.9323 Imp Vol3.0877 Bid3.6 Gamma0.0354 Theoretical3.77 Ask3.9 Theta-0.0349 Intrinsic Value3.71 Volume4 Vega0.0016 Time Value0.06 Open Interest2 Rho0.0008 Delta / Theta-26.6905 MBLY Put 5.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260213\|5.00P Delta-0.1397 Imp Vol5.8222 Bid0 Gamma0.0319 Theoretical0.75 Ask0.75 Theta-0.1104 Intrinsic Value-3.71 Volume0 Vega0.0027 Time Value3.71 Open Interest0 Rho-0.0003 Delta / Theta1.2659
3.41	0%	3.05	3.4	0	5.50	0	0%	0	1.56	0
MBLY Call 5.50 Exp: Feb 13, 2026 Last: 3.41 Chg.: 0% SymbolMBLY\|20260213\|5.50C Delta0.9384 Imp Vol2.3677 Bid3.05 Gamma0.0429 Theoretical3.23 Ask3.4 Theta-0.0251 Intrinsic Value3.21 Volume0 Vega0.0015 Time Value0.2 Open Interest2 Rho0.0009 Delta / Theta-37.4375 MBLY Put 5.50 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260213\|5.50P Delta-0.1689 Imp Vol7.8136 Bid0 Gamma0.027 Theoretical1.56 Ask1.56 Theta-0.1679 Intrinsic Value-3.21 Volume0 Vega0.003 Time Value3.21 Open Interest0 Rho-0.0005 Delta / Theta1.0058
2.72	0%	2.57	2.98	2	6.00	0	0%	0	0.75	0
MBLY Call 6.00 Exp: Feb 13, 2026 Last: 2.72 Chg.: 0% SymbolMBLY\|20260213\|6.00C Delta0.9303 Imp Vol1.9623 Bid2.57 Gamma0.057 Theoretical2.72 Ask2.98 Theta-0.023 Intrinsic Value2.71 Volume2 Vega0.0016 Time Value0.01 Open Interest1 Rho0.001 Delta / Theta-40.5283 MBLY Put 6.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260213\|6.00P Delta-0.1847 Imp Vol4.4846 Bid0 Gamma0.0497 Theoretical0.75 Ask0.75 Theta-0.1019 Intrinsic Value-2.71 Volume0 Vega0.0032 Time Value2.71 Open Interest0 Rho-0.0004 Delta / Theta1.8117
					8.71	Price @ Feb 06, 2026 21:23 GMT
0.13	8.33%	0.14	0.16	131	9.00	0.46	-31.34%	0.47	0.53	24
MBLY Call 9.00 Exp: Feb 13, 2026 Last: 0.13 Chg.: 8.33% SymbolMBLY\|20260213\|9.00C Delta0.3503 Imp Vol0.5936 Bid0.14 Gamma0.559 Theoretical0.15 Ask0.16 Theta-0.0208 Intrinsic Value-0.29 Volume131 Vega0.0041 Time Value0.42 Open Interest350 Rho0.0005 Delta / Theta-16.8775 MBLY Put 9.00 Exp: Feb 13, 2026 Last: 0.46 Chg.: -31.34% SymbolMBLY\|20260213\|9.00P Delta-0.6791 Imp Vol0.5849 Bid0.47 Gamma0.5135 Theoretical0.5 Ask0.53 Theta-0.0174 Intrinsic Value0.29 Volume24 Vega0.0043 Time Value0.17 Open Interest440 Rho-0.001 Delta / Theta39.1255
0.06	-14.29%	0.04	0.06	342	9.50	0.86	-21.82%	0.71	0.87	87
MBLY Call 9.50 Exp: Feb 13, 2026 Last: 0.06 Chg.: -14.29% SymbolMBLY\|20260213\|9.50C Delta0.1617 Imp Vol0.6535 Bid0.04 Gamma0.3358 Theoretical0.06 Ask0.06 Theta-0.015 Intrinsic Value-0.79 Volume342 Vega0.0027 Time Value0.85 Open Interest3,658 Rho0.0002 Delta / Theta-10.757 MBLY Put 9.50 Exp: Feb 13, 2026 Last: 0.86 Chg.: -21.82% SymbolMBLY\|20260213\|9.50P Delta-0.8197 Imp Vol0.7049 Bid0.71 Gamma0.3354 Theoretical0.86 Ask0.87 Theta-0.0166 Intrinsic Value0.79 Volume87 Vega0.0029 Time Value0.07 Open Interest1,213 Rho-0.001 Delta / Theta49.3088
0.02	0%	0.01	0.02	36	10.00	1.25	-21.88%	1.3	1.56	2
MBLY Call 10.00 Exp: Feb 13, 2026 Last: 0.02 Chg.: 0% SymbolMBLY\|20260213\|10.00C Delta0.0607 Imp Vol0.6613 Bid0.01 Gamma0.1519 Theoretical0.02 Ask0.02 Theta-0.0068 Intrinsic Value-1.29 Volume36 Vega0.0014 Time Value1.31 Open Interest579 Rho0.0001 Delta / Theta-8.8726 MBLY Put 10.00 Exp: Feb 13, 2026 Last: 1.25 Chg.: -21.88% SymbolMBLY\|20260213\|10.00P Delta-0.8659 Imp Vol0.9067 Bid1.3 Gamma0.2006 Theoretical1.43 Ask1.56 Theta-0.0161 Intrinsic Value1.29 Volume2 Vega0.0026 Time Value-0.04 Open Interest145 Rho-0.0012 Delta / Theta53.8157

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	112,034.29	+1518.39	+1.37%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	50,242.2	+126.5	+0.25%
US 500	6,953.2	+20.9	+0.30%
US Tech 100	25,170.8	+95.0	+0.38%
DAX Futures	24,924.0	+127.0	+0.51%
Dollar Index	97.63	+0.12	+0.12%

Gold	5,054.14	+74.34	+1.49%
Silver	79.295	+2.400	+3.12%
Crude Oil WTI	63.09	-0.46	-0.72%
Brent Oil	67.52	-0.53	-0.78%
Natural Gas	3.205	-0.217	-6.34%
Copper	5.9662	+0.0842	+1.43%
US Corn	430.25	-4.75	-1.09%

USD/ZAR	16.0178	-0.0131	-0.08%
EUR/USD	1.1819	+0.0002	+0.02%
GBP/USD	1.3600	-0.0013	-0.10%
USD/JPY	157.49	+0.28	+0.18%
GBP/JPY	214.19	+0.16	+0.07%
USD/CAD	1.3663	-0.0017	-0.12%
AUD/USD	0.7028	+0.0011	+0.16%

Nampak	51,000	-999	-1.92%
MTN	18,416	+820	+4.66%
Standard Bank	30,944	-61	-0.20%
FirstRand Ltd	9,425	+82	+0.88%
Capitec	445,245	+2927	+0.66%
African Rainbow Minerals	22,816	-568	-2.43%
Naspers	95,719	+1553	+1.65%

Recent Quotes

Name	Price	Chg.	Chg. %
MBLY	8.71	+0.31	+3.69%
GSW	0.07	0.00	0.00%
415380	2,175.00	-85.00	-3.76%

Market Movers

Name	Last	Chg. %	Vol.
MTN	18,416	+4.66%	5.59M
Impala Platinum	27,525	-2.23%	5.17M
Naspers	95,719	+1.65%	2.05M
Gold Fields	86,560	+4.63%	2.00M
Prosus	87,612	+0.71%	1.13M
AngloGold Ashanti ADR	167,438	+4.67%	830.47K
Valterra Platinum	142,339	+0.97%	761.53K

Name	Last	Chg. %	Vol.
Numeral	39	+30.00%	104.20K
Mtn Zakhele Futhi	20.00	+11.11%	98.51K
Montauk Renewables	3,079.00	+9.96%	26.87K
Calgro M3 Holdings Ltd	515	+9.57%	141.57K
Delta Property Fund	38	+8.57%	426.00K
ArcelorMittal	132	+6.45%	1.18M
Blue Label	989	+5.32%	2.10M

Name	Last	Chg. %	Vol.
Randgold Exploration	78	-15.22%	2.08K
Eastern Platinum	699	-12.73%	8.53K
Deneb Investments	235	-10.65%	0.65K
Purple Capital Ltd	210	-6.25%	549.76K
Copper 360	84.00	-5.62%	903.03K
ISA Holdings	225	-4.66%	25.83K
Africa Bitcoin	1,050.00	-4.55%	5.50K