Cboe Global Markets

MLGO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

MICROALGO, INC (mlgo)

2025-07-09 15:59:58 ET (Delayed)
Bid: 
0.7637
Ask: 
0.7649
Vol: 
127,659,414
Last: 
0.76
Change: 
+0.16 (+26.2295%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLGO 0.500
0.25
+0.1
0.25
0.3
639
4.27
0.9264
0.5544
1976
MLGO 1.000
0.05
+0.025
0
0.05
3,118
3.92
0.2608
1.2985
3601
MLGO 1.500
0.01
-0.015
0
0.05
21
6.97
0.0865
0.4838
1870
MLGO 2.000
0.03
+0
0
0.05
0
0
0.0456
0.2519
1983
Fri Jul 11 2025
Strike
MLGO 0.500
MLGO 1.000
MLGO 1.500
MLGO 2.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLGO 0.500
0.05
+0.025
0
0.05
11
6.05
-0.0765
0.5548
1721
MLGO 1.000
0.3
-0.1
0.1
0.35
220
0
-0.7448
1.305
956
MLGO 1.500
0.57
-0.33
0.5
3.7
31
0
-0.9186
0.483
67
MLGO 2.000
1.33
+0
0.7
5
0
0
-0.9591
0.2512
8
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLGO 0.500
0.3
+0.1
0.25
0.4
102
3.86
0.8724
0.5483
496
MLGO 1.000
0.08
+0.055
0.05
0.1
1,604
2.98
0.4269
0.9554
1023
MLGO 1.500
0.14
+0.115
0
0.1
39
4.01
0.2526
0.6387
303
MLGO 2.000
0.05
+0.025
0
0.05
30
4.14
0.1851
0.4706
104
Fri Jul 18 2025
Strike
MLGO 0.500
MLGO 1.000
MLGO 1.500
MLGO 2.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLGO 0.500
0.05
+0.025
0
0.05
112
2.89
-0.1401
0.5513
516
MLGO 1.000
0.35
-0.05
0.25
0.35
208
2.94
-0.5879
0.9592
323
MLGO 1.500
0.83
-0.72
0.5
2.15
1
0
-0.7618
0.6394
62
MLGO 2.000
1.35
+0
0.9
5
0
0
-0.8288
0.4718
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLGO 0.500
0.18
+0
0.05
4.9
0
0
0.8246
0.4814
25
MLGO 1.000
0.15
+0.025
0.1
0.15
783
3.15
0.4804
0.7384
1980
MLGO 1.500
0.05
+0
0
0.15
185
3.57
0.3039
0.5939
592
MLGO 2.000
0.05
+0
0
0.1
0
3.8
0.2191
0.4671
42
Fri Jul 25 2025
Strike
MLGO 0.500
MLGO 1.000
MLGO 1.500
MLGO 2.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLGO 0.500
0.05
-0.075
0
0.1
503
2.81
-0.1702
0.4713
313
MLGO 1.000
1.19
+0
0.2
1.85
0
0
-0.5102
0.733
40
MLGO 1.500
0.82
+0
0.15
4.9
0
0
-0.6857
0.5916
23
MLGO 2.000
0
+0
0.3
4.9
0
0
-0.7704
0.4671
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.