Options Chain for MICROALGO INC ORD SHS (MLGO) - $2.43 as of 5/13/2025 8:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 4.90 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.98 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 1.00 | 0.95 | 2.00 | 1.75 | +0.85 | +94.45% | 50 | 1 | 6.74 | 0.91 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 1.50 | 0.30 | 4.80 | % | 0 | 0 | 0.00 | 0.83 | 0.12 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 2.00 | 0.05 | 4.80 | % | 0 | 0 | 0.00 | 0.73 | 0.16 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 2.50 | 0.30 | 0.80 | 0.60 | -0.55 | -47.83% | 1 | 51 | 1.76 | 0.63 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 3.00 | 0.40 | 0.70 | 0.67 | -0.18 | -21.18% | 156 | 67 | 2.22 | 0.54 | 0.21 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 60 | 2.78 | 0.47 | 0.21 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.50 | 0.75 | % | 34 | 0 | 2.72 | 0.40 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 4.50 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.35 | 0.19 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.32 | 0.18 | -0.01 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 3.71 | 0.23 | 0.15 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 7.00 | 0.05 | 0.35 | % | 0 | 0 | 2.42 | 0.22 | 0.14 | -0.01 | 5/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 7.23 | -0.02 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 3.19 | -0.09 | 0.07 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.21 | % | 16 | 0 | 2.72 | -0.17 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 2.61 | -0.27 | 0.16 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 2.50 | 0.65 | 0.85 | 0.80 | +0.30 | +60.00% | 16 | 10 | 2.09 | -0.37 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 3.00 | 1.00 | 1.60 | % | 0 | 0 | 2.70 | -0.46 | 0.21 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 3.50 | 1.20 | 1.80 | % | 0 | 0 | 2.08 | -0.53 | 0.21 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 4.00 | 1.50 | 2.30 | % | 0 | 0 | 3.68 | -0.60 | 0.20 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 4.50 | 2.30 | 3.00 | % | 0 | 0 | 3.04 | -0.65 | 0.19 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 5.00 | 2.35 | 3.80 | % | 0 | 0 | 3.31 | -0.68 | 0.18 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 6.00 | 3.50 | 4.70 | % | 0 | 0 | 5.17 | -0.77 | 0.15 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 7.00 | 2.85 | 6.80 | % | 0 | 0 | 0.00 | -0.78 | 0.14 | -0.01 | 5/13/2025 3:59:49 PM EST |