Dark

MBLY
Mobileye Global Inc. Class A Common Stock
stock NASDAQ

Market Open

Feb 6, 2026 10:26:49 AM EST

8.58USD+2.143%(+0.18)1,948,801

8.57Bid 8.58Ask 0.01Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

8.50USD+1.190%(+0.10)50,310

After-hours

Feb 5, 2026 4:59:15 PM EST

8.31USD-1.071%(-0.09)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Feb 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
159	10,926	1,247	3,308

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 C	0	0%	0			MBLY260206C00021000
20.50 C	0	0%	0			MBLY260206C00020500
20.00 C	0.01	-83.33%	1	141	01-20	MBLY260206C00020000
19.50 C	0	0%	0			MBLY260206C00019500
19.00 C	0	0%	0			MBLY260206C00019000
18.50 C	0	0%	0			MBLY260206C00018500
18.00 C	0	0%	0			MBLY260206C00018000
17.50 C	0	0%	0			MBLY260206C00017500
17.00 C	0.27	0%	4	4	01-07	MBLY260206C00017000
16.50 C	0	0%	0			MBLY260206C00016500
16.00 C	0.21	0%	21	21	01-07	MBLY260206C00016000
15.50 C	0.09	-50.00%	4	6	01-12	MBLY260206C00015500
15.00 C	0.05	-50.00%	11	39	01-13	MBLY260206C00015000
14.50 C	0.05	-50.00%	4	27	01-26	MBLY260206C00014500
14.00 C	0.05	+400.00%	10	289	02-02	MBLY260206C00014000
13.50 C	0.03	-80.00%	3	74	01-28	MBLY260206C00013500
13.00 C	0.02	-50.00%	10	280	02-02	MBLY260206C00013000
12.50 C	0.02	+100.00%	2	109	02-04	MBLY260206C00012500
12.00 C	0.01	-66.67%	102	680	02-05	MBLY260206C00012000
11.50 C	0.01	0.00%	300	2,733	02-03	MBLY260206C00011500
11.00 C	0.02	0.00%	31	587	02-05	MBLY260206C00011000
10.50 C	0.02	+100.00%	184	378	02-03	MBLY260206C00010500
10.00 C	0.01	0.00%	3	2,047	02-05	MBLY260206C00010000
9.50 C	0.02	-60.00%	59	483	02-05	MBLY260206C00009500
9.00 C	0.03	-83.33%	174	3,028	02-05	MBLY260206C00009000
8.50 C	0.07	-87.50%	60	119	02-05	MBLY260206C00008500
8.00 C	0.47	-18.97%	6	25	02-05	MBLY260206C00008000
7.50 C	1.12	-26.32%	1	3	02-05	MBLY260206C00007500
7.00 C	1.90	-38.71%	1	3	02-04	MBLY260206C00007000
6.50 C	3.56	0%	2	1	01-26	MBLY260206C00006500
6.00 C	2.75	+9.56%	1	3	02-04	MBLY260206C00006000
5.50 C	3.09	-4.04%	2	3	02-05	MBLY260206C00005500
5.00 C	3.30	-14.73%	8	2	02-05	MBLY260206C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 P	12.39	+2.74%	1	1	02-05	MBLY260206P00021000
20.50 P	11.56	+0.52%	20	1	02-04	MBLY260206P00020500
20.00 P	11.07	+3.46%	2	2	02-04	MBLY260206P00020000
19.50 P	10.64	+2.60%	23	1	02-04	MBLY260206P00019500
19.00 P	10.58	+5.17%	20	0	02-05	MBLY260206P00019000
18.50 P	9.94	+1.84%	21	1	02-05	MBLY260206P00018500
18.00 P	9.52	+5.19%	23	2	02-05	MBLY260206P00018000
17.50 P	9.41	+9.16%	1	1	02-05	MBLY260206P00017500
17.00 P	8.40	+6.33%	3	2	02-05	MBLY260206P00017000
16.50 P	7.98	+6.83%	2	2	02-05	MBLY260206P00016500
16.00 P	7.58	+4.12%	20	3	02-05	MBLY260206P00016000
15.50 P	6.60	-3.08%	40	1	02-04	MBLY260206P00015500
15.00 P	6.30	+4.13%	20	10	02-03	MBLY260206P00015000
14.50 P	5.58	+6.29%	20	11	02-04	MBLY260206P00014500
14.00 P	5.29	+3.73%	20	10	02-03	MBLY260206P00014000
13.50 P	4.97	+8.04%	4	0	02-03	MBLY260206P00013500
13.00 P	4.40	-1.57%	1	1	02-05	MBLY260206P00013000
12.50 P	3.54	+5.67%	1	8	02-02	MBLY260206P00012500
12.00 P	3.20	-8.57%	2	1	02-04	MBLY260206P00012000
11.50 P	2.99	+7.17%	2	1	02-05	MBLY260206P00011500
11.00 P	2.61	+21.40%	4	13	02-05	MBLY260206P00011000
10.50 P	2.07	+19.65%	1	9	02-05	MBLY260206P00010500
10.00 P	1.50	+48.51%	425	186	02-05	MBLY260206P00010000
9.50 P	1.16	+96.61%	21	444	02-05	MBLY260206P00009500
9.00 P	0.60	+130.77%	366	536	02-05	MBLY260206P00009000
8.50 P	0.22	+214.29%	59	2,917	02-05	MBLY260206P00008500
8.00 P	0.02	0.00%	300	295	02-05	MBLY260206P00008000
7.50 P	0	0%	0			MBLY260206P00007500
7.00 P	0	0%	0			MBLY260206P00007000
6.50 P	0	0%	0			MBLY260206P00006500
6.00 P	0	0%	0			MBLY260206P00006000
5.50 P	0.13	0%	48	48	02-04	MBLY260206P00005500
5.00 P	0.08	0%	48	48	02-04	MBLY260206P00005000

.dark-mode .Tnrsxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tnrsxd{ color: #333333; background-color: white; border: 2px solid #333333; }MBLYMobileye Global Inc. Class A Common Stockstock NASDAQ