Options Chain for SEALSQ CORP ORD SHS (LAES) - $4.18 as of 11/26/2025 8:35:09 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 | 3.30 | 4.50 | 3.90 | 4.60 | 0.00 | 0.00% | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:02 PM EST |
| 1.00 | 2.80 | 4.00 | 3.40 | 3.76 | 0.00 | 0.00% | 3.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 1.50 | 2.30 | 3.50 | 2.90 | 2.15 | 0.00 | 0.00% | 1.93 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 2.00 | 1.80 | 2.40 | 2.10 | 1.95 | 0.00 | 0.00% | 1.05 | 0 | 66 | 2.49 | 0.97 | 0.06 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 2.50 | 1.50 | 1.80 | 1.65 | 1.60 | +0.30 | +23.08% | 0.66 | 2 | 102 | 1.60 | 0.90 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 3.00 | 1.15 | 1.35 | 1.25 | 1.55 | +0.27 | +21.10% | 0.42 | 31 | 385 | 0.91 | 0.81 | 0.14 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 3.50 | 0.70 | 1.45 | 1.08 | 1.05 | 0.00 | 0.00% | 0.31 | 0 | 350 | 1.27 | 0.72 | 0.19 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 4.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.16 | 8 | 10,872 | 0.98 | 0.60 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 4.50 | 0.45 | 0.65 | 0.55 | 0.48 | -0.07 | -12.73% | 0.12 | 2,624 | 12,696 | 1.14 | 0.49 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.08 | -20.52% | 0.06 | 640 | 28,595 | 0.96 | 0.40 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 24 | 5,370 | 1.05 | 0.33 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 66 | 13,752 | 1.10 | 0.27 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.02 | 97 | 11,393 | 1.17 | 0.20 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 20 | 17,087 | 1.18 | 0.17 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 4,027 | 1.33 | 0.13 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 96 | 25,659 | 1.46 | 0.09 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21,669 | 1.47 | 0.04 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 578 | 2.46 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 686 | 3.05 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 614 | 3.15 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,783 | 2.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 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 | 0.35 | 0.18 | % | 0.36 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.60 | 0.30 | % | 0.20 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 117 | 3.45 | -0.03 | 0.06 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 2.50 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.71 | -0.10 | 0.10 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 3.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.25 | -83.34% | 0.06 | 2 | 582 | 1.05 | -0.19 | 0.14 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.37 | -0.15 | -28.85% | 0.12 | 6 | 629 | 1.23 | -0.28 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 4.00 | 0.20 | 0.75 | 0.48 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 3,963 | 0.88 | -0.40 | 0.22 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 4.50 | 0.85 | 1.10 | 0.98 | 0.85 | -0.10 | -10.53% | 0.22 | 1 | 86 | 1.21 | -0.51 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.85 | 1.85 | 1.35 | 1.35 | -0.10 | -6.90% | 0.27 | 1 | 4,133 | 2.04 | -0.60 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 5.50 | 1.30 | 2.05 | 1.68 | 2.42 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.74 | -0.67 | 0.19 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 1.70 | 2.45 | 2.08 | 2.23 | 0.00 | 0.00% | 0.35 | 0 | 1,120 | 1.74 | -0.73 | 0.17 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 7.00 | 3.00 | 3.30 | 3.15 | 2.80 | -0.50 | -15.16% | 0.45 | 1 | 1,265 | 1.49 | -0.80 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 3.30 | 4.50 | 3.90 | 4.44 | 0.00 | 0.00% | 0.49 | 0 | 68 | 2.33 | -0.83 | 0.11 | -0.01 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 4.30 | 5.50 | 4.90 | 4.05 | 0.00 | 0.00% | 0.54 | 0 | 59 | 0.00 | -0.87 | 0.09 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 5.10 | 6.60 | 5.85 | 6.50 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.86 | -0.91 | 0.07 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 6.10 | 7.60 | 6.85 | % | 0.62 | 0 | 0 | 3.00 | -0.96 | 0.04 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 12.00 | 7.10 | 8.60 | 7.85 | % | 0.65 | 0 | 0 | 3.13 | -0.99 | 0.02 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 13.00 | 8.10 | 9.80 | 8.95 | 7.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.59 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 14.00 | 9.00 | 10.70 | 9.85 | % | 0.70 | 0 | 0 | 3.52 | -1.00 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 10.00 | 11.80 | 10.90 | % | 0.73 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |