Options Chain for MICROALGO INC ORD SHS (MLGO) - $1.60 as of 5/28/2025 4:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.35 | 0.40 | 0.40 | -0.05 | -11.12% | 392 | 3,692 | 2.91 | 0.52 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 202 | 459 | 3.05 | 0.35 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 168 | 3.18 | 0.30 | 0.17 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 994 | 3.95 | 0.17 | 0.14 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 100 | 389 | 3.90 | 0.16 | 0.12 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 804 | 4.08 | 0.13 | 0.11 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 7.27 | 0.05 | 0.06 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 201 | 512 | 4.37 | 0.05 | 0.06 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 7.52 | 0.03 | 0.04 | 0.00 | 5/9/2025 | 5/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.03 | 0.04 | 0.00 | 5/6/2025 | 5/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.03 | 0.03 | 0.00 | 4/17/2025 | 5/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.02 | 0.03 | 0.00 | 4/17/2025 | 5/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 535 | 0.00 | 0.02 | 0.03 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.02 | 0.03 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.15 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 508 | 3.14 | -0.48 | 0.25 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 5.00 | 3.40 | 5.00 | 3.70 | +0.30 | +8.83% | 1 | 146 | 0.00 | -0.65 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 7.50 | 5.70 | 8.50 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.70 | 0.17 | -0.01 | 4/30/2025 | 5/28/2025 4:00:04 PM EST |
| 10.00 | 8.20 | 10.80 | 8.58 | 0.00 | 0.00% | 0 | 78 | 0.00 | -0.83 | 0.14 | 0.00 | 5/15/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 10.60 | 13.50 | 11.25 | 0.00 | 0.00% | 0 | 27 | 0.00 | -0.84 | 0.12 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 15.00 | 13.20 | 16.00 | 7.95 | 0.00 | 0.00% | 0 | 17 | 0.00 | -0.87 | 0.11 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 17.50 | 15.70 | 18.50 | 14.99 | 0.00 | 0.00% | 0 | 20 | 0.00 | -0.95 | 0.06 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 20.00 | 18.40 | 20.80 | 17.30 | 0.00 | 0.00% | 0 | 31 | 0.00 | -0.95 | 0.06 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 22.50 | 20.80 | 23.50 | 14.30 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.97 | 0.04 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 25.00 | 23.30 | 26.00 | 16.85 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.97 | 0.04 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 30.00 | 28.20 | 31.00 | 21.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.97 | 0.03 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 35.00 | 33.20 | 36.00 | 27.00 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.98 | 0.03 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 40.00 | 38.20 | 41.00 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 5/28/2025 4:00:04 PM EST |
| 45.00 | 43.30 | 46.00 | 33.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 4/21/2025 | 5/28/2025 4:00:04 PM EST |