Detailed MBLY options chain for 2026-01-16 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MBLY.
This page focuses on a single options expiration date for MBLY – 2026-01-16 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MBLY into 2026-01-16.
This MBLY 2026-01-16 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MBLY expiring on 2026-01-16. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MBLY 260116C00015000 | 15.00 | 0.03 | 0 | 0.03 | 7 | 11563 | 70.31% | |
| MBLY 260116C00025000 | 25.00 | 0.01 | 0 | 0.01 | 19 | 9853 | 125.00% | |
| MBLY 260116C00020000 | 20.00 | 0.01 | 0 | 0.01 | 6 | 9340 | 96.88% | |
| MBLY 260116C00012000 | 12.00 | 0.09 | 0.09 | 0.1 | 11 | 6002 | 53.32% | |
| MBLY 260116C00045000 | 45.00 | 0.03 | 0 | 0.01 | 15 | 5650 | 193.75% | |
| MBLY 260116C00018000 | 18.00 | 0.01 | 0 | 0.03 | 46 | 4941 | 96.88% | |
| MBLY 260116C00014000 | 14.00 | 0.03 | 0 | 0.03 | 257 | 4645 | 59.38% | |
| MBLY 260116C00055000 | 55.00 | 0.02 | 0 | 0.05 | 10 | 3537 | 251.56% | |
| MBLY 260116C00065000 | 65.00 | 0.01 | 0 | 0.01 | 1 | 3511 | 231.25% | |
| MBLY 260116C00019000 | 19.00 | 0.01 | 0 | 0.06 | 1 | 3312 | 115.63% | |
| MBLY 260116C00016000 | 16.00 | 0.01 | 0 | 0.04 | 4 | 3193 | 82.81% | |
| MBLY 260116C00035000 | 35.00 | 0.01 | 0 | 0.01 | 1 | 2937 | 162.50% | |
| MBLY 260116C00017000 | 17.00 | 0.01 | 0 | 0.2 | 20 | 2879 | 122.66% | |
| MBLY 260116C00030000 | 30.00 | 0.01 | 0 | 0.01 | 1 | 2704 | 146.88% | |
| MBLY 260116C00027000 | 27.00 | 0.01 | 0 | 0.01 | 1 | 2427 | 134.38% | |
| MBLY 260116C00013000 | 13.00 | 0.05 | 0.05 | 0.06 | 64 | 2013 | 61.72% | |
| MBLY 260116C00011000 | 11.00 | 0.23 | 0.23 | 0.28 | 2 | 1867 | 50.78% | |
| MBLY 260116C00022500 | 22.50 | 0.01 | 0 | 0.02 | 5 | 1546 | 121.88% | |
| MBLY 260116C00010000 | 10.00 | 0.69 | 0.58 | 0.69 | 9 | 1172 | 54.69% | ITM |
| MBLY 260116C00040000 | 40.00 | 0.02 | 0 | 0.01 | 1 | 1121 | 181.25% | |
| MBLY 260116C00037000 | 37.00 | 0.05 | 0 | 0.46 | 80 | 769 | 283.59% | |
| MBLY 260116C00060000 | 60.00 | 0.01 | 0 | 0.12 | 1 | 655 | 290.63% | |
| MBLY 260116C00032000 | 32.00 | 0.01 | 0 | 0.53 | 1 | 502 | 268.36% | |
| MBLY 260116C00005000 | 5.00 | 5.2 | 4.6 | 5.8 | 1 | 470 | 312.50% | ITM |
| MBLY 260116C00021000 | 21.00 | 0.03 | 0 | 0.02 | 5 | 406 | 112.50% | |
| MBLY 260116C00050000 | 50.00 | 0.02 | 0 | 0.06 | 25 | 369 | 245.31% | |
| MBLY 260116C00042000 | 42.00 | 0.01 | 0 | 0.69 | 3 | 311 | 328.13% | |
| MBLY 260116C00008000 | 8.00 | 2.43 | 1.9 | 2.6 | 12 | 296 | 59.38% | ITM |
| MBLY 260116C00026000 | 26.00 | 0.02 | 0 | 0.02 | 1 | 234 | 140.63% | |
| MBLY 260116C00024000 | 24.00 | 0.01 | 0 | 0.4 | 2 | 192 | 206.25% | |
| MBLY 260116C00047000 | 47.00 | 0.02 | 0 | 0 | 1 | 176 | 50.00% | |
| MBLY 260116C00028000 | 28.00 | 0.06 | 0 | 0.75 | 5 | 169 | 266.80% | |
| MBLY 260116C00003000 | 3.00 | 7.85 | 6.45 | 8.2 | 1 | 133 | 303.13% | ITM |
| MBLY 260116C00007000 | 7.00 | 8.3 | 3.9 | 6.25 | 2 | 61 | 376.56% | ITM |
| MBLY 260116C00009000 | 9.00 | 1.41 | 1 | 1.72 | 3 | 30 | 55.08% | ITM |
| MBLY 260116C00029000 | 29.00 | 0.05 | 0 | 0.25 | 5 | 17 | 217.58% |
The table below lists all put options on MBLY expiring on 2026-01-16. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MBLY 260116P00015000 | 15.00 | 4.73 | 4.2 | 5.4 | 32 | 7078 | 70.31% | ITM |
| MBLY 260116P00020000 | 20.00 | 9.26 | 9.05 | 10.55 | 1320 | 3910 | 112.50% | ITM |
| MBLY 260116P00011000 | 11.00 | 1.03 | 0.95 | 1.03 | 4 | 3647 | 49.81% | ITM |
| MBLY 260116P00010000 | 10.00 | 0.45 | 0.33 | 0.4 | 186 | 2986 | 47.46% | |
| MBLY 260116P00013000 | 13.00 | 2.87 | 2.34 | 3.4 | 25 | 2910 | 68.36% | ITM |
| MBLY 260116P00012000 | 12.00 | 1.91 | 1.58 | 2.25 | 20 | 2322 | 58.98% | ITM |
| MBLY 260116P00014000 | 14.00 | 3.82 | 3.7 | 3.95 | 7 | 1811 | 70.70% | ITM |
| MBLY 260116P00008000 | 8.00 | 0.05 | 0.04 | 0.05 | 13 | 1564 | 62.89% | |
| MBLY 260116P00022500 | 22.50 | 11.39 | 11.1 | 13.5 | 540 | 264 | 128.13% | ITM |
| MBLY 260116P00021000 | 21.00 | 6.36 | 7.7 | 8.8 | 1 | 122 | 0.00% | ITM |
| MBLY 260116P00032000 | 32.00 | 16.35 | 17.4 | 19.55 | 10 | 95 | 0.00% | ITM |
| MBLY 260116P00009000 | 9.00 | 0.17 | 0 | 0.15 | 6 | 85 | 55.86% | |
| MBLY 260116P00018000 | 18.00 | 7.5 | 7.05 | 8.55 | 240 | 80 | 96.88% | ITM |
| MBLY 260116P00016000 | 16.00 | 5.5 | 5.05 | 6.55 | 540 | 47 | 79.69% | ITM |
| MBLY 260116P00003000 | 3.00 | 0.08 | 0.01 | 0.1 | 1 | 46 | 262.50% | |
| MBLY 260116P00005000 | 5.00 | 0.04 | 0 | 0.25 | 10 | 35 | 192.97% | |
| MBLY 260116P00040000 | 40.00 | 23.5 | 24.85 | 25.95 | 10 | 26 | 0.00% | ITM |
| MBLY 260116P00007000 | 7.00 | 0.02 | 0 | 0.75 | 12 | 20 | 164.45% | |
| MBLY 260116P00027000 | 27.00 | 9.45 | 13 | 13.35 | 4 | 10 | 0.00% | ITM |
| MBLY 260116P00017000 | 17.00 | 6.82 | 6.05 | 7.55 | 1 | 4 | 89.06% | ITM |
| MBLY 260116P00025000 | 25.00 | 11.46 | 12.65 | 13.85 | 34 | 4 | 0.00% | ITM |
| MBLY 260116P00047000 | 47.00 | 29.9 | 27.5 | 30.3 | 0 | 4 | 0.00% | ITM |
| MBLY 260116P00045000 | 45.00 | 28.3 | 28.95 | 31.3 | 10 | 3 | 0.00% | ITM |
| MBLY 260116P00065000 | 65.00 | 36.3 | 37.9 | 39.1 | 1 | 1 | 0.00% | ITM |
| MBLY 260116P00035000 | 35.00 | 20.6 | 0 | 0 | 1 | 1 | 0.00% | ITM |
| MBLY 260116P00042000 | 42.00 | 24 | 27.1 | 28.5 | 2 | 1 | 0.00% | ITM |
| MBLY 260116P00019000 | 19.00 | 6.95 | 8.05 | 9.55 | 1 | 0 | 104.69% | ITM |
| MBLY 260116P00037000 | 37.00 | 21.14 | 23 | 23.25 | 2 | 0 | 0.00% | ITM |
| MBLY 260116P00050000 | 50.00 | 34.14 | 36.1 | 36.2 | 25 | 0 | 0.00% | ITM |
| MBLY 260116P00055000 | 55.00 | 41.95 | 36.7 | 37.5 | 1 | 0 | 0.00% | ITM |
| MBLY 260116P00030000 | 30.00 | 16.3 | 15.2 | 15.5 | 2 | 0 | 0.00% | ITM |
| MBLY 260116P00024000 | 24.00 | 10.88 | 11.55 | 12.85 | 1 | 0 | 0.00% | ITM |
This page displays the full MBLY options chain for contracts expiring on 2026-01-16. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-16. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MBLY.
The ITM column highlights whether a contract is currently in-the-money for MBLY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MBLY between now and 2026-01-16. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-01-16 options chain gives a granular view for one maturity only. For a complete picture of positioning in MBLY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MBLY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-01-16 approaches.
