Options Chain for MICROALGO INC ORD SHS (MLGO) - $1.85 as of 5/27/2025 2:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 2.45 | 1.91 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 1.00 | 0.50 | 1.90 | 0.65 | -0.20 | -23.53% | 85 | 114 | 0.00 | 0.95 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 1.50 | 0.15 | 0.20 | 0.20 | -0.28 | -58.34% | 316 | 964 | 2.53 | 0.61 | 1.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 2.00 | 0.05 | 0.10 | 0.10 | -0.16 | -61.54% | 1,173 | 3,051 | 3.53 | 0.21 | 0.70 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 2.50 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 731 | 2,117 | 5.02 | 0.06 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 345 | 1,248 | 5.48 | 0.02 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 3.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.00 | 0.02 | 0.08 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 2 | 345 | 0.00 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 4.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 33 | 0.00 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:02 PM EST |
| 10.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 11.00 | 0.00 | 4.80 | 0.82 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 12.00 | 0.00 | 3.00 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 13.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:59:02 PM EST |
| 16.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:02 PM EST |
| 17.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 18.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:02 PM EST |
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 23.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:59:02 PM EST |
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 26.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 27.00 | 0.00 | 4.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 274 | 4.96 | -0.05 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 1.50 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 840 | 1,149 | 2.72 | -0.39 | 1.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 2.00 | 0.50 | 0.60 | 0.55 | +0.19 | +52.78% | 414 | 573 | 4.25 | -0.79 | 0.70 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 2.50 | 0.70 | 1.15 | 1.08 | +0.31 | +40.26% | 40 | 142 | 7.75 | -0.94 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 3.00 | 1.35 | 2.10 | 1.35 | +0.10 | +8.00% | 9 | 194 | 0.00 | -0.98 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 3.50 | 0.45 | 2.90 | 4.90 | +3.55 | +262.97% | 1 | 1 | 0.00 | -0.98 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 4.00 | 0.20 | 2.85 | 2.23 | +0.02 | +0.91% | 3 | 21 | 0.00 | -0.99 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 4.50 | 2.35 | 4.70 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 5.00 | 1.05 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 6.00 | 2.75 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 7.00 | 5.00 | 7.40 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 8.00 | 4.30 | 8.70 | 3.22 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:02 PM EST |
| 9.00 | 6.30 | 8.50 | 7.30 | +4.40 | +151.73% | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 10.00 | 6.20 | 10.70 | 5.48 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:02 PM EST |
| 11.00 | 7.10 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 12.00 | 8.10 | 11.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 13.00 | 10.20 | 13.40 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:59:02 PM EST |
| 14.00 | 10.60 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 15.00 | 12.10 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 16.00 | 12.10 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 17.00 | 13.20 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 18.00 | 14.20 | 16.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 19.00 | 15.10 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 20.00 | 16.40 | 20.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 21.00 | 17.10 | 21.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 22.00 | 18.20 | 21.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 23.00 | 19.50 | 23.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 24.00 | 20.90 | 24.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 25.00 | 22.30 | 25.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 26.00 | 22.10 | 26.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 27.00 | 23.40 | 27.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 28.00 | 24.90 | 28.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 30.00 | 26.30 | 30.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |