Options Chain for MICROALGO INC ORD SHS (MLGO) - $0.74 as of 7/11/2025 8:39:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.30 | 0.25 | 0.28 | +0.03 | +12.00% | 0.50 | 38 | 455 | 4.82 | 0.84 | 0.63 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.08 | 1,037 | 2,086 | 3.12 | 0.39 | 0.97 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.03 | 24 | 365 | 6.31 | 0.15 | 0.57 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 144 | 8.76 | 0.06 | 0.28 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,800 | 0.00 | 0.02 | 0.13 | 0.00 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 850 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.06 | 25 | 484 | 4.07 | -0.16 | 0.63 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 1.00 | 0.30 | 0.40 | 0.35 | 0.31 | +0.01 | +3.34% | 0.35 | 503 | 602 | 3.88 | -0.61 | 0.97 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 1.50 | 0.60 | 2.20 | 1.40 | 0.83 | 0.00 | 0.00% | 0.93 | 0 | 63 | 0.00 | -0.85 | 0.57 | -0.01 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 2.00 | 0.85 | 5.00 | 2.93 | 1.35 | 0.00 | 0.00% | 1.47 | 0 | 0 | 0.00 | -0.94 | 0.28 | 0.00 | 6/30/2025 | 7/11/2025 3:59:47 PM EST |
| 2.50 | 1.70 | 2.10 | 1.90 | 1.90 | 0.00 | 0.00% | 0.76 | 0 | 437 | 9.11 | -0.98 | 0.13 | 0.00 | 7/3/2025 | 7/11/2025 3:59:47 PM EST |
| 5.00 | 4.10 | 5.00 | 4.55 | 4.33 | 0.00 | 0.00% | 0.91 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:47 PM EST |
| 7.50 | 6.30 | 9.50 | 7.90 | 3.90 | 0.00 | 0.00% | 1.05 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 9.10 | 12.00 | 10.55 | 11.30 | 0.00 | 0.00% | 1.06 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 11.30 | 14.50 | 12.90 | 11.25 | 0.00 | 0.00% | 1.03 | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 13.80 | 17.00 | 15.40 | 15.00 | 0.00 | 0.00% | 1.03 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 16.30 | 19.50 | 17.90 | 14.99 | 0.00 | 0.00% | 1.02 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:47 PM EST |
| 20.00 | 19.10 | 22.00 | 20.55 | 17.30 | 0.00 | 0.00% | 1.03 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:47 PM EST |
| 22.50 | 21.30 | 24.50 | 22.90 | 14.30 | 0.00 | 0.00% | 1.02 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 23.80 | 27.00 | 25.40 | 16.85 | 0.00 | 0.00% | 1.02 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:47 PM EST |
| 30.00 | 28.80 | 32.00 | 30.40 | 21.75 | 0.00 | 0.00% | 1.01 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:47 PM EST |
| 35.00 | 33.80 | 37.00 | 35.40 | 27.00 | 0.00 | 0.00% | 1.01 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:47 PM EST |
| 40.00 | 38.90 | 42.00 | 40.45 | 38.90 | 0.00 | 0.00% | 1.01 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:47 PM EST |
| 45.00 | 44.10 | 47.00 | 45.55 | 44.38 | +0.08 | +0.19% | 1.01 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |