Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

9.19 -0.21 -2.23%

14/02 - Closed. Currency in USD

After Hours

9.18

-0.01

-0.11%

6:27:57 - Real-time Data

Type: Equity

Market: United States

Volume: 6,461,511
Bid/Ask: 0.00 / 0.00
Day's Range: 9.12 - 9.63

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

Feb 13, 2026 21:23 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.58	0%	4.1	4.65	0	5.00	0.05	0%	0	0.35	0
MBLY Call 5.00 Exp: Feb 20, 2026 Last: 4.58 Chg.: 0% SymbolMBLY\|20260220\|5.00C Delta0.9297 Imp Vol3.5976 Bid4.1 Gamma0.0294 Theoretical4.38 Ask4.65 Theta-0.0445 Intrinsic Value4.19 Volume0 Vega0.0017 Time Value0.39 Open Interest7 Rho0.0008 Delta / Theta-20.8885 MBLY Put 5.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolMBLY\|20260220\|5.00P Delta-0.0978 Imp Vol4.4751 Bid0 Gamma0.0303 Theoretical0.35 Ask0.35 Theta-0.0702 Intrinsic Value-4.19 Volume0 Vega0.0022 Time Value4.24 Open Interest4 Rho-0.0002 Delta / Theta1.3939
4.01	0%	3.65	4.05	0	5.50	0	0%	0	0.75	0
MBLY Call 5.50 Exp: Feb 20, 2026 Last: 4.01 Chg.: 0% SymbolMBLY\|20260220\|5.50C Delta0.9259 Imp Vol3.0022 Bid3.65 Gamma0.0367 Theoretical3.85 Ask4.05 Theta-0.0388 Intrinsic Value3.69 Volume0 Vega0.0018 Time Value0.32 Open Interest1 Rho0.0009 Delta / Theta-23.8776 MBLY Put 5.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMBLY\|20260220\|5.50P Delta-0.1443 Imp Vol5.4162 Bid0 Gamma0.033 Theoretical0.75 Ask0.75 Theta-0.1117 Intrinsic Value-3.69 Volume0 Vega0.0029 Time Value3.69 Open Interest0 Rho-0.0004 Delta / Theta1.2916
3.45	-2.82%	3.1	3.7	2	6.00	0.19	0%	0	0.43	0
MBLY Call 6.00 Exp: Feb 20, 2026 Last: 3.45 Chg.: -2.82% SymbolMBLY\|20260220\|6.00C Delta0.8896 Imp Vol3.0467 Bid3.1 Gamma0.0486 Theoretical3.45 Ask3.7 Theta-0.0527 Intrinsic Value3.19 Volume2 Vega0.0024 Time Value0.26 Open Interest6 Rho0.0009 Delta / Theta-16.8787 MBLY Put 6.00 Exp: Feb 20, 2026 Last: 0.19 Chg.: 0% SymbolMBLY\|20260220\|6.00P Delta-0.1387 Imp Vol3.7288 Bid0 Gamma0.0466 Theoretical0.43 Ask0.43 Theta-0.0749 Intrinsic Value-3.19 Volume0 Vega0.0028 Time Value3.38 Open Interest57 Rho-0.0003 Delta / Theta1.8528
					9.19	Price @ Feb 13, 2026 21:23 GMT
0.15	-48.28%	0.14	0.16	246	9.50	0.41	-10.87%	0.43	0.46	650
MBLY Call 9.50 Exp: Feb 20, 2026 Last: 0.15 Chg.: -48.28% SymbolMBLY\|20260220\|9.50C Delta0.3453 Imp Vol0.5304 Bid0.14 Gamma0.5458 Theoretical0.15 Ask0.16 Theta-0.0181 Intrinsic Value-0.31 Volume246 Vega0.0047 Time Value0.46 Open Interest474 Rho0.0006 Delta / Theta-19.0976 MBLY Put 9.50 Exp: Feb 20, 2026 Last: 0.41 Chg.: -10.87% SymbolMBLY\|20260220\|9.50P Delta-0.6589 Imp Vol0.5216 Bid0.43 Gamma0.5541 Theoretical0.45 Ask0.46 Theta-0.0169 Intrinsic Value0.31 Volume650 Vega0.0047 Time Value0.1 Open Interest607 Rho-0.001 Delta / Theta39.0664
0.05	-58.33%	0.05	0.07	1,390	10.00	0.78	0%	0.8	0.87	39
MBLY Call 10.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: -58.33% SymbolMBLY\|20260220\|10.00C Delta0.1445 Imp Vol0.5472 Bid0.05 Gamma0.3263 Theoretical0.05 Ask0.07 Theta-0.0114 Intrinsic Value-0.81 Volume1,390 Vega0.0029 Time Value0.86 Open Interest3,295 Rho0.0002 Delta / Theta-12.6237 MBLY Put 10.00 Exp: Feb 20, 2026 Last: 0.78 Chg.: 0% SymbolMBLY\|20260220\|10.00P Delta-0.885 Imp Vol0.4926 Bid0.8 Gamma0.3134 Theoretical0.84 Ask0.87 Theta-0.0081 Intrinsic Value0.81 Volume39 Vega0.0025 Time Value-0.03 Open Interest2,130 Rho-0.0011 Delta / Theta109.53
0.04	-42.86%	0.01	0.05	91	10.50	1.25	23.76%	1.13	1.41	1
MBLY Call 10.50 Exp: Feb 20, 2026 Last: 0.04 Chg.: -42.86% SymbolMBLY\|20260220\|10.50C Delta0.0977 Imp Vol0.7095 Bid0.01 Gamma0.191 Theoretical0.04 Ask0.05 Theta-0.0112 Intrinsic Value-1.31 Volume91 Vega0.0022 Time Value1.35 Open Interest1,010 Rho0.0002 Delta / Theta-8.7083 MBLY Put 10.50 Exp: Feb 20, 2026 Last: 1.25 Chg.: 23.76% SymbolMBLY\|20260220\|10.50P Delta0 Imp Vol0 Bid1.13 Gamma0 Theoretical0 Ask1.41 Theta0 Intrinsic Value1.31 Volume1 Vega0 Time Value-0.06 Open Interest448 Rho0 Delta / Theta0

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	25,471.10	-336.10	-1.30%
BSE Sensex	82,626.76	-1048.16	-1.25%
Nifty Bank	60,186.65	-553.10	-0.91%
Nifty 50 Futures	25,518.80	-339.40	-1.31%
US 500	6,830.5	-2.3	-0.03%
FTSE 100	10,446.35	+43.91	+0.42%
Dollar Index	96.820	-0.020	-0.02%

Gold	5,046.30	+97.90	+1.98%
Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Silver	77.964	+2.282	+3.02%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,198.60	+6.20	+0.52%
NTPC	363.00	-5.25	-1.43%
ICICI Bank	1,414.60	-15.40	-1.08%
Reliance Industries	1,419.60	-29.30	-2.02%
DLF	626.40	-25.40	-3.90%
Tata Motors Passenger Vehicles	380.25	-3.20	-0.83%
Tata Steel Ltd	203.18	-4.93	-2.37%

USD/INR	90.555	-0.009	-0.01%
EUR/USD	1.1869	-0.0002	-0.02%
GBP/USD	1.3649	+0.0025	+0.18%
USD/JPY	152.70	-0.05	-0.03%
GBP/INR	123.604	+0.219	+0.18%
EUR/INR	107.4750	-0.0290	-0.03%
USD/CAD	1.3618	+0.0007	+0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MBLY	9.19	-0.21	-2.23%

Market Movers

Name	Last	Chg. %	Vol.
Engineers India	201.67	+11.48%	134.02M
HDFC Bank	903.90	-1.81%	50.19M
Infosys	1,369.10	-1.22%	45.79M
Bajaj Finance	1,024.75	+2.57%	21.61M
SBI	1,198.60	+0.52%	18.14M
Tata Consultancy	2,692.20	-2.11%	11.17M
Muthoot Finance	3,586.10	-11.82%	6.50M

Name	Last	Chg. %	Vol.
Universus Photo Imagings	256.10	+20.00%	27.54K
RSD Finance	106.45	+20.00%	28.44K
Universus Photo Imagings	252.00	+20.00%	1.25K
GE Power India	479.70	+20.00%	17.67M
GE Power India	479.90	+19.99%	2.12M
SSPDL	15.16	+19.94%	188.99K
Sterling Powergensys	28.03	+19.84%	13.78K

Name	Last	Chg. %	Vol.
Oxygenta Pharmaceutical	47.31	-18.43%	358.39K
Comfort Commotrade	14.65	-17.88%	288.26K
SpiceJet	17.00	-16.71%	48.64M
Jyoti	74.32	-16.08%	218.29K
Bhaskar Agro Chemicals	116.90	-13.41%	10.63K
Crown Lifters	134.58	-13.36%	141.34K
Regency Ceramics Ltd	41.20	-13.26%	0.00K