Options Chain for SEALSQ CORP ORD SHS (LAES) - $6.89 as of 10/30/2025 8:54:01 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 | 5.70 | 8.50 | 7.10 | 5.60 | -0.43 | -7.14% | 14.20 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 1.00 | 5.20 | 7.00 | 6.10 | 6.37 | 0.00 | 0.00% | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:00 PM EST |
| 1.50 | 4.70 | 7.40 | 6.05 | 5.09 | +0.10 | +2.01% | 4.03 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 2.00 | 4.20 | 6.90 | 5.55 | 5.07 | 0.00 | 0.00% | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 2.50 | 3.70 | 6.40 | 5.05 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 3.00 | 3.30 | 5.80 | 4.55 | 4.17 | 0.00 | 0.00% | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 3.50 | 3.00 | 4.70 | 3.85 | 3.30 | -1.50 | -31.25% | 1.10 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 4.00 | 2.40 | 3.50 | 2.95 | 2.00 | -1.20 | -37.50% | 0.74 | 3 | 92 | 5.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 4.50 | 1.85 | 2.75 | 2.30 | 2.15 | 0.00 | 0.00% | 0.51 | 0 | 339 | 3.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 5.00 | 1.70 | 2.25 | 1.98 | 1.95 | +0.35 | +21.88% | 0.40 | 4 | 284 | 3.20 | 0.98 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 5.50 | 1.30 | 1.65 | 1.48 | 1.55 | +0.32 | +26.02% | 0.27 | 18 | 410 | 2.25 | 0.89 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 6.00 | 0.80 | 1.15 | 0.98 | 0.98 | +0.33 | +50.77% | 0.16 | 208 | 1,696 | 1.72 | 0.77 | 0.24 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 6.50 | 0.60 | 0.70 | 0.65 | 0.66 | +0.22 | +50.00% | 0.10 | 750 | 1,336 | 1.24 | 0.63 | 0.28 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.14 | +45.17% | 0.06 | 1,804 | 3,099 | 1.28 | 0.48 | 0.29 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.04 | 449 | 2,681 | 1.33 | 0.35 | 0.26 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 0.02 | 1,440 | 1,028 | 1.37 | 0.25 | 0.22 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 48 | 1,216 | 1.33 | 0.18 | 0.18 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.01 | 42 | 444 | 1.56 | 0.12 | 0.13 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 42 | 1.75 | 0.08 | 0.10 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.81 | 0.05 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.08 | 0.03 | 0.04 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.43 | 0.01 | 0.02 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.61 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.04 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 336 | 5.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 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 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.18 | +0.15 | +500.00% | 0.02 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 32 | 5.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.03 | 2 | 52 | 3.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 38 | 4.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.01 | 68 | 566 | 1.51 | -0.02 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.02 | 92 | 176 | 1.35 | -0.11 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.03 | 167 | 628 | 1.22 | -0.23 | 0.24 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | 0.36 | -0.34 | -48.58% | 0.05 | 297 | 408 | 1.21 | -0.37 | 0.28 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 7.00 | 0.50 | 1.10 | 0.80 | 0.60 | -0.25 | -29.42% | 0.11 | 42 | 81 | 1.67 | -0.52 | 0.29 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 7.50 | 0.70 | 1.00 | 0.85 | 0.93 | -0.48 | -34.05% | 0.11 | 28 | 45 | 1.39 | -0.65 | 0.26 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 8.00 | 0.95 | 1.65 | 1.30 | 1.30 | -0.30 | -18.75% | 0.16 | 9 | 19 | 2.14 | -0.75 | 0.22 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 8.50 | 0.75 | 3.60 | 2.18 | % | 0.26 | 0 | 0 | 6.11 | -0.82 | 0.18 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 9.00 | 1.45 | 3.80 | 2.63 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.00 | -0.88 | 0.13 | -0.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 9.50 | 1.45 | 4.00 | 2.73 | % | 0.29 | 0 | 0 | 6.68 | -0.92 | 0.10 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 10.00 | 1.95 | 5.20 | 3.58 | % | 0.36 | 0 | 0 | 0.00 | -0.95 | 0.07 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 10.50 | 2.40 | 5.00 | 3.70 | % | 0.35 | 0 | 0 | 0.00 | -0.97 | 0.04 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 11.00 | 2.90 | 5.50 | 4.20 | % | 0.38 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 11.50 | 3.40 | 6.70 | 5.05 | % | 0.44 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 12.00 | 3.90 | 7.20 | 5.55 | % | 0.46 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 12.50 | 3.60 | 7.70 | 5.65 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 13.00 | 4.10 | 8.20 | 6.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 13.50 | 4.60 | 8.70 | 6.65 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 14.00 | 5.90 | 9.20 | 7.55 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 15.00 | 6.90 | 10.20 | 8.55 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |