Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

9.03 +0.15 +1.69%

22/08 - Closed. Currency in USD

After Hours

9.06

+0.03

+0.33%

5:26:33 - Real-time Data

Type: Equity

Market: United States

Volume: 3,163,434
Bid/Ask: 0.00 / 0.00
Day's Range: 8.99 - 9.17

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Mobileye Global Option Chain

Get in-depth Mobileye Global option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Mobileye Global options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 21, 2026 20:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.12	2.92%	7.95	8.15	49	1.00	0	0%	0	0.05	0
MBLY Call 1.00 Exp: Aug 28, 2026 Last: 8.12 Chg.: 2.92% SymbolMBLY\|20260828\|1.00C Delta0.9934 Imp Vol8.4021 Bid7.95 Gamma0.0017 Theoretical8.12 Ask8.15 Theta-0.014 Intrinsic Value8.03 Volume49 Vega0.0002 Time Value0.09 Open Interest413 Rho0.0002 Delta / Theta-70.7204 MBLY Put 1.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260828\|1.00P Delta-0.0053 Imp Vol7.9648 Bid0 Gamma0.0015 Theoretical0.03 Ask0.05 Theta-0.011 Intrinsic Value-8.03 Volume0 Vega0.0002 Time Value8.03 Open Interest0 Rho0 Delta / Theta0.4868
7.16	4.53%	6.95	7.25	3	2.00	0	0%	0	2.13	0
MBLY Call 2.00 Exp: Aug 28, 2026 Last: 7.16 Chg.: 4.53% SymbolMBLY\|20260828\|2.00C Delta0.9945 Imp Vol4.9658 Bid6.95 Gamma0.0025 Theoretical7.1 Ask7.25 Theta-0.0072 Intrinsic Value7.03 Volume3 Vega0.0002 Time Value0.13 Open Interest367 Rho0.0004 Delta / Theta-138.7284 MBLY Put 2.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260828\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.13 Theta0 Intrinsic Value-7.03 Volume0 Vega0 Time Value7.03 Open Interest0 Rho0 Delta / Theta0
6.05	5.03%	5.95	6.15	6	3.00	0	0%	0	1.46	0
MBLY Call 3.00 Exp: Aug 28, 2026 Last: 6.05 Chg.: 5.03% SymbolMBLY\|20260828\|3.00C Delta0.9977 Imp Vol3.0475 Bid5.95 Gamma0.0019 Theoretical6.09 Ask6.15 Theta-0.0022 Intrinsic Value6.03 Volume6 Vega0.0001 Time Value0.02 Open Interest504 Rho0.0006 Delta / Theta-444.0263 MBLY Put 3.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260828\|3.00P Delta-0.0675 Imp Vol9.8496 Bid0 Gamma0.0105 Theoretical0.73 Ask1.46 Theta-0.1154 Intrinsic Value-6.03 Volume0 Vega0.0016 Time Value6.03 Open Interest0 Rho-0.0002 Delta / Theta0.5846
					9.03	Price @ Aug 21, 2026 20:24 GMT
0.13	8.33%	0.12	0.15	147	9.50	0.58	0%	0.53	0.58	1
MBLY Call 9.50 Exp: Aug 28, 2026 Last: 0.13 Chg.: 8.33% SymbolMBLY\|20260828\|9.50C Delta0.3044 Imp Vol0.5758 Bid0.12 Gamma0.4832 Theoretical0.14 Ask0.15 Theta-0.0184 Intrinsic Value-0.47 Volume147 Vega0.0044 Time Value0.6 Open Interest231 Rho0.0005 Delta / Theta-16.5712 MBLY Put 9.50 Exp: Aug 28, 2026 Last: 0.58 Chg.: 0% SymbolMBLY\|20260828\|9.50P Delta-0.6882 Imp Vol0.6002 Bid0.53 Gamma0.4698 Theoretical0.56 Ask0.58 Theta-0.0185 Intrinsic Value0.47 Volume1 Vega0.0044 Time Value0.11 Open Interest15 Rho-0.0011 Delta / Theta37.1625
0.05	-50%	0.04	0.07	267	10.00	1.06	-13.11%	0.89	1.16	3
MBLY Call 10.00 Exp: Aug 28, 2026 Last: 0.05 Chg.: -50% SymbolMBLY\|20260828\|10.00C Delta0.143 Imp Vol0.6198 Bid0.04 Gamma0.2895 Theoretical0.06 Ask0.07 Theta-0.0127 Intrinsic Value-0.97 Volume267 Vega0.0028 Time Value1.02 Open Interest1,413 Rho0.0002 Delta / Theta-11.2589 MBLY Put 10.00 Exp: Aug 28, 2026 Last: 1.06 Chg.: -13.11% SymbolMBLY\|20260828\|10.00P Delta-0.7889 Imp Vol0.8052 Bid0.89 Gamma0.2865 Theoretical1.03 Ask1.16 Theta-0.0203 Intrinsic Value0.97 Volume3 Vega0.0036 Time Value0.09 Open Interest17 Rho-0.0012 Delta / Theta38.9112
0.05	25%	0.01	0.05	2	10.50	1.53	0%	1.32	1.69	2
MBLY Call 10.50 Exp: Aug 28, 2026 Last: 0.05 Chg.: 25% SymbolMBLY\|20260828\|10.50C Delta0.0777 Imp Vol0.7076 Bid0.01 Gamma0.1632 Theoretical0.03 Ask0.05 Theta-0.0093 Intrinsic Value-1.47 Volume2 Vega0.0018 Time Value1.52 Open Interest155 Rho0.0001 Delta / Theta-8.3397 MBLY Put 10.50 Exp: Aug 28, 2026 Last: 1.53 Chg.: 0% SymbolMBLY\|20260828\|10.50P Delta-0.8429 Imp Vol0.9731 Bid1.32 Gamma0.1973 Theoretical1.51 Ask1.69 Theta-0.0203 Intrinsic Value1.47 Volume2 Vega0.003 Time Value0.06 Open Interest16 Rho-0.0013 Delta / Theta41.448

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,252.00	+20.15	+0.08%
BSE Sensex	77,540.83	+3.11	+0.00%
Nifty Bank	57,761.95	+266.05	+0.46%
Nifty 50 Futures	24,286.00	-7.00	-0.03%
US 500	7,671.1	+29.4	+0.39%
FTSE 100	10,816.56	+68.40	+0.64%
Dollar Index	98.770	-0.050	-0.05%

Gold	4,661.60	+90.20	+1.97%
Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	92.67	+0.15	+0.16%
Natural Gas	2.811	+0.022	+0.80%
Silver	69.010	+0.910	+1.33%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,048.70	+0.70	+0.07%
NTPC	340.00	+2.50	+0.74%
ICICI Bank	1,420.00	+8.10	+0.57%
Reliance Industries	1,316.00	+2.80	+0.21%
DLF	678.10	+1.95	+0.29%
Tata Motors Passenger Vehicles	317.90	-2.35	-0.73%
Tata Steel Ltd	183.00	-0.50	-0.27%

USD/INR	95.739	+0.039	+0.04%
EUR/USD	1.1677	-0.0001	-0.01%
GBP/USD	1.3645	+0.0015	+0.11%
USD/JPY	158.98	-0.07	-0.04%
GBP/INR	130.578	+0.148	+0.11%
EUR/INR	111.7410	-0.0380	-0.03%
USD/CAD	1.3767	-0.0021	-0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MBLY	9.03	+0.15	+1.69%

Market Movers

Name	Last	Chg. %	Vol.
Kwality Wall's	48.35	+11.23%	240.47M
HDFC Bank	726.95	+0.26%	26.03M
Balrampur Chini Mills	729.35	-4.92%	20.00M
Welspun Corp	2,311.90	+15.30%	19.96M
Dhoot Transmission	1,478.95	+0.70%	11.69M
BSE	3,241.00	-1.52%	6.64M
Netweb Tech India	5,601.00	+3.34%	4.27M

Name	Last	Chg. %	Vol.
MPDLLtd	41.04	+20.00%	2.07K
Quadrant Future Tek	406.85	+20.00%	585.73K
Shanthi Gears	465.35	+20.00%	89.26K
Quadrant Future Tek	405.35	+20.00%	7.50M
Sambandam Spinning Mills	151.20	+20.00%	9.03K
Shanthi Gears	464.25	+19.99%	1.97M
Virat Ind	396.70	+19.99%	20.26K

Name	Last	Chg. %	Vol.
Alacrity Securities	47.83	-19.44%	389.28K
Goyal Associates	0.90	-17.43%	89.36K
Kalpa Commercial Ltd	6.67	-16.63%	0.12K
Shah Metacorp	3.33	-15.70%	5.88M
Valencia Nutrition	50.73	-13.13%	24.00K
Daulat Securities	25.68	-10.83%	2.16K
Avro India	8.53	-10.49%	679.37K