MBLY · Mobileye Global Inc.

Track MBLY — free

$8.92 +0.02 (+0.22%) At close · Aug 14

Market Cap

$2.22B

252.42M

Options Chain

Underlying $8.92 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 68 contracts · mixed snapshot sessions · Apr 29, 2026–Aug 14, 2026; 9 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Nov 20 97d Jan 15 153d Feb 19 188d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
5	21	1281.8%	0.984	$7.90		$0.02	—	—	4	5
Call · $1 In the money Snapshot session Aug 14, 2026 Last $7.90 Breakeven $8.90 Implied vol 1281.8% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.048 Vega 0 Open interest 5 Model this call Put · $1 Snapshot session Aug 3, 2026 Last $0.02 Breakeven $0.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
77	7	819%	0.972	$7.05		—	—	—	—	0
Call · $2 In the money Snapshot session Aug 14, 2026 Last $7.05 Breakeven $9.05 Implied vol 819% Delta 0.972 ≈97% ITM Gamma 0.006 Theta -0.049 Vega 0.001 Open interest 77 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	736.2%	0.945	$5.92		$0.02	—	—	1	2
Call · $3 In the money Snapshot session Aug 14, 2026 Last $5.92 Breakeven $8.92 Implied vol 736.2% Delta 0.945 ≈95% ITM Gamma 0.012 Theta -0.075 Vega 0.002 Open interest 4 Model this call Put · $3 Snapshot session Jul 28, 2026 Last $0.02 Breakeven $2.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	2	608.3%	0.94	$5.40		—	—	—	—	0
Call · $3.5 In the money Snapshot session Aug 14, 2026 Last $5.40 Breakeven $8.90 Implied vol 608.3% Delta 0.94 ≈94% ITM Gamma 0.016 Theta -0.067 Vega 0.001 Open interest 1 Model this call Put · $3.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	3	—	—	$4.90		$0.12	—	—	1	3
Call · $4 In the money Snapshot session Aug 14, 2026 Last $4.90 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $4 Snapshot session May 5, 2026 Last $0.12 Breakeven $3.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2	2	467.8%	0.92	$4.44		—	—	—	—	0
Call · $4.5 In the money Snapshot session Aug 11, 2026 Last $4.44 Breakeven $8.94 Implied vol 467.8% Delta 0.92 ≈92% ITM Gamma 0.026 Theta -0.064 Vega 0.002 Open interest 2 Model this call Put · $4.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
58	2	369.4%	0.921	$3.78		$0.03	-0.065	329.8%	1	39
Call · $5 In the money Snapshot session Aug 12, 2026 Last $3.78 Breakeven $8.78 Implied vol 369.4% Delta 0.921 ≈92% ITM Gamma 0.033 Theta -0.05 Vega 0.002 Open interest 58 Model this call Put · $5 Snapshot session Jun 29, 2026 Last $0.03 Breakeven $4.97 Implied vol 329.8% Delta -0.065 ≈6% ITM Gamma 0.032 Theta -0.038 Vega 0.002 Open interest 39 Model this put
0	—	133.5%	0.998	—		$0.04	-0.126	412.5%	2	16
Call · $5.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 133.5% Delta 0.998 ≈100% ITM Gamma 0.005 Theta -0.001 Vega 0 Open interest 0 Model this call Put · $5.5 Snapshot session Jul 29, 2026 Last $0.04 Breakeven $5.46 Implied vol 412.5% Delta -0.126 ≈13% ITM Gamma 0.042 Theta -0.077 Vega 0.002 Open interest 16 Model this put
120	10	0.1%	1	$2.95		$0.03	-0.044	185%	1	303
Call · $6 In the money Snapshot session Aug 14, 2026 Last $2.95 Breakeven $8.95 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 120 Model this call Put · $6 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $5.97 Implied vol 185% Delta -0.044 ≈4% ITM Gamma 0.041 Theta -0.015 Vega 0.001 Open interest 303 Model this put
6	1	131.7%	0.97	$1.55		$0.01	-0.044	145.4%	1	263
Call · $6.5 In the money Snapshot session Aug 3, 2026 Last $1.55 Breakeven $8.05 Implied vol 131.7% Delta 0.97 ≈97% ITM Gamma 0.043 Theta -0.009 Vega 0.001 Open interest 6 Model this call Put · $6.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $6.49 Implied vol 145.4% Delta -0.044 ≈4% ITM Gamma 0.053 Theta -0.012 Vega 0.001 Open interest 263 Model this put
272	1	84.1%	0.986	$1.94		$0.01	-0.058	122.1%	1	893
Call · $7 In the money Snapshot session Aug 14, 2026 Last $1.94 Breakeven $8.94 Implied vol 84.1% Delta 0.986 ≈99% ITM Gamma 0.034 Theta -0.003 Vega 0.001 Open interest 272 Model this call Put · $7 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.99 Implied vol 122.1% Delta -0.058 ≈6% ITM Gamma 0.08 Theta -0.013 Vega 0.002 Open interest 893 Model this put
2.3k	1	103%	0.905	$1.44		$0.01	-0.039	74.8%	7	1.2k
Call · $7.5 In the money Snapshot session Aug 14, 2026 Last $1.44 Breakeven $8.94 Implied vol 103% Delta 0.905 ≈91% ITM Gamma 0.135 Theta -0.016 Vega 0.002 Open interest 2.3k Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $7.49 Implied vol 74.8% Delta -0.039 ≈4% ITM Gamma 0.092 Theta -0.006 Vega 0.001 Open interest 1.2k Model this put
11.5k	73	75.9%	0.868	$0.94		$0.03	-0.121	72.7%	59	7.2k
Call · $8 In the money Snapshot session Aug 14, 2026 Last $0.94 Breakeven $8.94 Implied vol 75.9% Delta 0.868 ≈87% ITM Gamma 0.234 Theta -0.015 Vega 0.003 Open interest 11.5k Model this call Put · $8 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $7.97 Implied vol 72.7% Delta -0.121 ≈12% ITM Gamma 0.232 Theta -0.013 Vega 0.002 Open interest 7.2k Model this put
888	13	50.7%	0.773	$0.54		$0.10	-0.228	50.8%	44	669
Call · $8.5 In the money Snapshot session Aug 14, 2026 Last $0.54 Breakeven $9.04 Implied vol 50.7% Delta 0.773 ≈77% ITM Gamma 0.497 Theta -0.015 Vega 0.004 Open interest 888 Model this call Put · $8.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $8.40 Implied vol 50.8% Delta -0.228 ≈23% ITM Gamma 0.498 Theta -0.014 Vega 0.004 Open interest 669 Model this put
Underlying $8.92
3.5k	274	53%	0.469	$0.22		$0.26	-0.532	53.2%	638	2k
Call · $9 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $9.22 Implied vol 53% Delta 0.469 ≈47% ITM Gamma 0.622 Theta -0.019 Vega 0.005 Open interest 3.5k Model this call Put · $9 In the money Snapshot session Aug 14, 2026 Last $0.26 Breakeven $8.74 Implied vol 53.2% Delta -0.532 ≈53% ITM Gamma 0.623 Theta -0.019 Vega 0.005 Open interest 2k Model this put
714	124	62.7%	0.243	$0.09		$1.19	—	—	4	360
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $9.59 Implied vol 62.7% Delta 0.243 ≈24% ITM Gamma 0.419 Theta -0.018 Vega 0.003 Open interest 714 Model this call Put · $9.5 In the money Snapshot session Aug 6, 2026 Last $1.19 Breakeven $8.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 360 Model this put
4.5k	198	58.4%	0.079	$0.03		$1.11	—	—	20	1.6k
Call · $10 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $10.03 Implied vol 58.4% Delta 0.079 ≈8% ITM Gamma 0.211 Theta -0.008 Vega 0.002 Open interest 4.5k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $1.11 Breakeven $8.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k Model this put
252	20	72.3%	0.054	$0.02		—	—	—	—	0
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.52 Implied vol 72.3% Delta 0.054 ≈5% ITM Gamma 0.125 Theta -0.007 Vega 0.001 Open interest 252 Model this call Put · $10.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4.6k	28	92.1%	0.054	$0.01		$2.10	—	—	2	808
Call · $11 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $11.01 Implied vol 92.1% Delta 0.054 ≈5% ITM Gamma 0.098 Theta -0.009 Vega 0.001 Open interest 4.6k Model this call Put · $11 In the money Snapshot session Aug 10, 2026 Last $2.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 808 Model this put
264	253	98.9%	0.033	$0.01		$2.64	—	—	4	0
Call · $11.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $11.51 Implied vol 98.9% Delta 0.033 ≈3% ITM Gamma 0.061 Theta -0.007 Vega 0.001 Open interest 264 Model this call Put · $11.5 In the money Snapshot session Aug 10, 2026 Last $2.64 Breakeven $8.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5.9k	65	118.5%	0.036	$0.01		$3.57	-0.885	165.9%	38	0
Call · $12 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.01 Implied vol 118.5% Delta 0.036 ≈4% ITM Gamma 0.056 Theta -0.009 Vega 0.001 Open interest 5.9k Model this call Put · $12 In the money Snapshot session Aug 6, 2026 Last $3.57 Breakeven $8.43 Implied vol 165.9% Delta -0.885 ≈89% ITM Gamma 0.097 Theta -0.028 Vega 0.002 Open interest 0 Model this put
1	1	136.3%	0.039	$0.06		$3.60	—	—	1	1
Call · $12.5 Snapshot session Jul 27, 2026 Last $0.06 Breakeven $12.56 Implied vol 136.3% Delta 0.039 ≈4% ITM Gamma 0.052 Theta -0.011 Vega 0.001 Open interest 1 Model this call Put · $12.5 In the money Snapshot session Aug 13, 2026 Last $3.60 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3.7k	32	148.7%	0.037	$0.01		$4.15	—	—	1	1
Call · $13 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $13.01 Implied vol 148.7% Delta 0.037 ≈4% ITM Gamma 0.045 Theta -0.011 Vega 0.001 Open interest 3.7k Model this call Put · $13 In the money Snapshot session Aug 10, 2026 Last $4.15 Breakeven $8.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	159.7%	0.035	—		—	—	—	—	0
Call · $13.5 Snapshot session Unknown Last — Breakeven — Implied vol 159.7% Delta 0.035 ≈3% ITM Gamma 0.039 Theta -0.011 Vega 0.001 Open interest 0 Model this call Put · $13.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.8k	2	157.5%	0.022	$0.01		$5.16	—	—	2	0
Call · $14 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $14.01 Implied vol 157.5% Delta 0.022 ≈2% ITM Gamma 0.027 Theta -0.007 Vega 0.001 Open interest 2.8k Model this call Put · $14 In the money Snapshot session Aug 10, 2026 Last $5.16 Breakeven $8.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$5.68	—	—	1	0
Call · $14.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14.5 In the money Snapshot session Jul 22, 2026 Last $5.68 Breakeven $8.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.3k	13	230.7%	0.067	$0.01		$6.15	—	—	7	0
Call · $15 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $15.01 Implied vol 230.7% Delta 0.067 ≈7% ITM Gamma 0.046 Theta -0.027 Vega 0.002 Open interest 3.3k Model this call Put · $15 In the money Snapshot session Aug 10, 2026 Last $6.15 Breakeven $8.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
276	1	249.2%	0.059	$0.06		$7.25	—	—	1	1
Call · $16 Snapshot session Jul 20, 2026 Last $0.06 Breakeven $16.06 Implied vol 249.2% Delta 0.059 ≈6% ITM Gamma 0.039 Theta -0.026 Vega 0.002 Open interest 276 Model this call Put · $16 In the money Snapshot session Aug 10, 2026 Last $7.25 Breakeven $8.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
191	1	238.8%	0.033	$0.06		$8.30	—	—	4	0
Call · $17 Snapshot session Jul 20, 2026 Last $0.06 Breakeven $17.06 Implied vol 238.8% Delta 0.033 ≈3% ITM Gamma 0.025 Theta -0.016 Vega 0.001 Open interest 191 Model this call Put · $17 In the money Snapshot session Apr 29, 2026 Last $8.30 Breakeven $8.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
189	1	261%	0.035	$0.05		$9.55	—	—	8	0
Call · $18 Snapshot session Jul 15, 2026 Last $0.05 Breakeven $18.05 Implied vol 261% Delta 0.035 ≈4% ITM Gamma 0.024 Theta -0.018 Vega 0.001 Open interest 189 Model this call Put · $18 In the money Snapshot session Jun 18, 2026 Last $9.55 Breakeven $8.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	1	265.3%	0.027	$0.01		$10.57	—	—	1	0
Call · $19 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $19.01 Implied vol 265.3% Delta 0.027 ≈3% ITM Gamma 0.019 Theta -0.015 Vega 0.001 Open interest 22 Model this call Put · $19 In the money Snapshot session Aug 4, 2026 Last $10.57 Breakeven $8.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.1k	1k	280.2%	0.026	$0.04		$12.54	—	—	2	1
Call · $20 Snapshot session Jul 6, 2026 Last $0.04 Breakeven $20.04 Implied vol 280.2% Delta 0.026 ≈3% ITM Gamma 0.017 Theta -0.015 Vega 0.001 Open interest 1.1k Model this call Put · $20 In the money Snapshot session Jul 23, 2026 Last $12.54 Breakeven $7.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	389%	0.088	—		$11.35	—	—	2	0
Call · $21 Snapshot session Unknown Last — Breakeven — Implied vol 389% Delta 0.088 ≈9% ITM Gamma 0.034 Theta -0.056 Vega 0.002 Open interest 0 Model this call Put · $21 In the money Snapshot session Jun 16, 2026 Last $11.35 Breakeven $9.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
108	1	355.2%	0.049	$0.04		$12.20	—	—	4	0
Call · $22 Snapshot session Jul 13, 2026 Last $0.04 Breakeven $22.04 Implied vol 355.2% Delta 0.049 ≈5% ITM Gamma 0.023 Theta -0.032 Vega 0.001 Open interest 108 Model this call Put · $22 In the money Snapshot session Jun 16, 2026 Last $12.20 Breakeven $9.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Apr 29, 2026–Aug 14, 2026; 9 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 34" for the wings.

Key facts CIK 1910139 CUSIP 60741F104 13F (30d) 276 filings 273 filers Visit website Investor relations