Breaking News

Mobileye Global Inc (MBLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

13.99 +0.05 +0.36%

27/08 - Closed. Currency in USD

After Hours

14.06

+0.07

+0.50%

7:23:20 - Real-time Data

Type: Equity

Market: United States

Volume: 2,589,749
Bid/Ask: 0.00 / 0.00
Day's Range: 13.81 - 14.03

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 27, 2025 19:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.45	10.25	0	5.00	0.02	0%	0	0.23	0
MBLY Call 5.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolMBLY\|20250829\|5.00C Delta0.9427 Imp Vol12.2858 Bid8.45 Gamma0.0091 Theoretical9.35 Ask10.25 Theta-0.363 Intrinsic Value8.95 Volume0 Vega0.0012 Time Value-8.95 Open Interest0 Rho0.0002 Delta / Theta-2.5971 MBLY Put 5.00 Exp: Aug 29, 2025 Last: 0.02 Chg.: 0% SymbolMBLY\|20250829\|5.00P Delta-0.0269 Imp Vol8.5613 Bid0 Gamma0.0071 Theoretical0.12 Ask0.23 Theta-0.1365 Intrinsic Value-8.95 Volume0 Vega0.0006 Time Value8.97 Open Interest7 Rho0 Delta / Theta0.1968
0	0%	6.45	7.6	0	7.00	0	0%	0	0.11	0
MBLY Call 7.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolMBLY\|20250829\|7.00C Delta0.9563 Imp Vol6.2644 Bid6.45 Gamma0.0144 Theoretical7.03 Ask7.6 Theta-0.1497 Intrinsic Value6.95 Volume0 Vega0.001 Time Value-6.95 Open Interest0 Rho0.0003 Delta / Theta-6.3868 MBLY Put 7.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolMBLY\|20250829\|7.00P Delta-0.0239 Imp Vol5.1791 Bid0 Gamma0.0106 Theoretical0.06 Ask0.11 Theta-0.0749 Intrinsic Value-6.95 Volume0 Vega0.0006 Time Value6.95 Open Interest0 Rho0 Delta / Theta0.3193
0	0%	5.95	7.1	0	7.50	0	0%	0	0.17	0
MBLY Call 7.50 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolMBLY\|20250829\|7.50C Delta0.9522 Imp Vol5.7227 Bid5.95 Gamma0.0169 Theoretical6.53 Ask7.1 Theta-0.1472 Intrinsic Value6.45 Volume0 Vega0.001 Time Value-6.45 Open Interest0 Rho0.0004 Delta / Theta-6.4703 MBLY Put 7.50 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolMBLY\|20250829\|7.50P Delta-0.0352 Imp Vol5.1388 Bid0 Gamma0.0147 Theoretical0.09 Ask0.17 Theta-0.1023 Intrinsic Value-6.45 Volume0 Vega0.0008 Time Value6.45 Open Interest0 Rho0 Delta / Theta0.3435
					13.95	Price @ Aug 27, 2025 19:52 GMT
0.19	-32.14%	0.18	0.21	245	14.00	0.3	-18.92%	0.28	0.33	36
MBLY Call 14.00 Exp: Aug 29, 2025 Last: 0.19 Chg.: -32.14% SymbolMBLY\|20250829\|14.00C Delta0.4354 Imp Vol0.5873 Bid0.18 Gamma0.6523 Theoretical0.19 Ask0.21 Theta-0.0601 Intrinsic Value-0.05 Volume245 Vega0.004 Time Value0.24 Open Interest1,106 Rho0.0003 Delta / Theta-7.2446 MBLY Put 14.00 Exp: Aug 29, 2025 Last: 0.3 Chg.: -18.92% SymbolMBLY\|20250829\|14.00P Delta-0.5657 Imp Vol0.5825 Bid0.28 Gamma0.6581 Theoretical0.3 Ask0.33 Theta-0.0581 Intrinsic Value0.05 Volume36 Vega0.004 Time Value0.25 Open Interest535 Rho-0.0004 Delta / Theta9.7441
0.06	-40%	0.05	0.08	44	14.50	0.61	-12.86%	0.65	0.7	8
MBLY Call 14.50 Exp: Aug 29, 2025 Last: 0.06 Chg.: -40% SymbolMBLY\|20250829\|14.50C Delta0.1785 Imp Vol0.6169 Bid0.05 Gamma0.4116 Theoretical0.06 Ask0.08 Theta-0.0417 Intrinsic Value-0.55 Volume44 Vega0.0027 Time Value0.61 Open Interest897 Rho0.0001 Delta / Theta-4.2841 MBLY Put 14.50 Exp: Aug 29, 2025 Last: 0.61 Chg.: -12.86% SymbolMBLY\|20250829\|14.50P Delta-0.8181 Imp Vol0.6275 Bid0.65 Gamma0.411 Theoretical0.67 Ask0.7 Theta-0.0415 Intrinsic Value0.55 Volume8 Vega0.0027 Time Value0.06 Open Interest416 Rho-0.0005 Delta / Theta19.7269
0.03	0%	0.02	0.04	30	15.00	1.13	-4.24%	1.11	1.16	36
MBLY Call 15.00 Exp: Aug 29, 2025 Last: 0.03 Chg.: 0% SymbolMBLY\|20250829\|15.00C Delta0.0866 Imp Vol0.7486 Bid0.02 Gamma0.2051 Theoretical0.03 Ask0.04 Theta-0.0305 Intrinsic Value-1.05 Volume30 Vega0.0016 Time Value1.08 Open Interest1,266 Rho0.0001 Delta / Theta-2.8399 MBLY Put 15.00 Exp: Aug 29, 2025 Last: 1.13 Chg.: -4.24% SymbolMBLY\|20250829\|15.00P Delta-0.9408 Imp Vol0.661 Bid1.11 Gamma0.1755 Theoretical1.13 Ask1.16 Theta-0.0189 Intrinsic Value1.05 Volume36 Vega0.0012 Time Value0.08 Open Interest180 Rho-0.0005 Delta / Theta49.6664

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,718.5	+153.4	+0.34%
US 500	6,488.5	+7.1	+0.11%
FTSE 100	9,260.50	+5.00	+0.05%
DAX	24,170.00	+116.49	+0.48%
South Africa Top 40	94,642.99	+280.57	+0.30%

Brent Oil	67.01	-0.20	-0.30%
Crude Oil WTI	63.70	-0.45	-0.70%
Gold	3,450.15	+17.15	+0.50%
Silver	38.960	+0.267	+0.69%
Copper	4.5065	+0.0060	+0.13%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.7010	-0.0400	-0.84%
Germany 10Y	2.6793	-0.0147	-0.55%
U.S. 10Y	4.212	-0.025	-0.59%
U.S. 5Y	3.691	-0.015	-0.40%
U.S. 2Y	3.615	-0.008	-0.22%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MBLY	13.99	+0.05	+0.36%
JMEI_old	19.93	0.00	0.00%
EZZ	2.460	-0.010	-0.40%
SMTAM Bank Loan O.	12,970.000	0.000	0%
WLOW	0.270	-0.005	-1.82%
LUX/DOGE	125.61	+12.76	+11.31%
Deutsche Core Plu.	9.39	+0.01	+0.11%
ALXO	1.20	+0.10	+9.09%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.06	-10.00%	2.44M
Cornerst	6.39	-10.00%	1.70M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M