Options Chain for SEALSQ CORP ORD SHS (LAES) - $4.91 as of 12/9/2025 8:46:30 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 | 4.10 | 4.80 | 4.45 | 4.20 | -0.13 | -3.01% | 8.90 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 1.00 | 3.50 | 4.00 | 3.75 | 3.48 | -0.47 | -11.90% | 3.75 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 1.50 | 2.75 | 3.50 | 3.13 | 3.06 | -0.44 | -12.58% | 2.09 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 2.00 | 2.20 | 2.95 | 2.58 | 3.09 | 0.00 | 0.00% | 1.29 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 2.50 | 1.90 | 2.45 | 2.18 | 2.35 | 0.00 | 0.00% | 0.87 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 3.00 | 1.40 | 1.95 | 1.68 | 1.78 | -0.04 | -2.20% | 0.56 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 3.50 | 0.75 | 1.45 | 1.10 | 1.24 | -0.11 | -8.15% | 0.31 | 4 | 12 | 3.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 4.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.13 | -12.63% | 0.23 | 596 | 3,139 | 2.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.10 | 365 | 1,631 | 2.65 | 0.81 | 0.86 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.03 | 910 | 2,888 | 1.22 | 0.38 | 0.76 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 127 | 3,466 | 1.48 | 0.13 | 0.36 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 286 | 2.04 | 0.03 | 0.11 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.05 | 0.00 | 0.02 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 220 | 2.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 147 | 6.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:55 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 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 8.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.03 | -50.00% | 0.05 | 1 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 5 | 116 | 3.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 66 | 919 | 2.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.02 | 1,107 | 252 | 1.53 | -0.19 | 0.86 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 5.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.05 | -12.50% | 0.08 | 174 | 150 | 2.05 | -0.62 | 0.76 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 5.50 | 0.65 | 0.95 | 0.80 | 0.95 | +0.05 | +5.56% | 0.15 | 137 | 200 | 2.63 | -0.87 | 0.36 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 6.00 | 1.05 | 1.75 | 1.40 | 1.40 | +0.08 | +6.07% | 0.23 | 374 | 55 | 5.23 | -0.97 | 0.11 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 6.50 | 1.40 | 2.15 | 1.78 | 1.78 | +0.08 | +4.71% | 0.27 | 6 | 79 | 5.26 | -1.00 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 7.00 | 1.80 | 3.30 | 2.55 | 2.30 | +0.05 | +2.23% | 0.36 | 1 | 16 | 9.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 7.50 | 2.35 | 3.40 | 2.88 | 3.25 | 0.00 | 0.00% | 0.38 | 0 | 20 | 7.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 8.00 | 2.70 | 3.80 | 3.25 | 3.19 | -1.41 | -30.66% | 0.41 | 1 | 5 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 8.50 | 3.10 | 4.60 | 3.85 | 4.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 9.00 | 4.10 | 4.70 | 4.40 | % | 0.49 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 9.50 | 4.50 | 5.40 | 4.95 | % | 0.52 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 10.00 | 4.80 | 5.90 | 5.35 | 5.26 | % | 0.53 | 1 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 10.50 | 5.10 | 6.40 | 5.75 | 5.65 | -0.04 | -0.71% | 0.55 | 1 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 11.00 | 5.50 | 7.00 | 6.25 | 6.11 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 12.00 | 6.20 | 8.00 | 7.10 | 7.38 | % | 0.59 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 13.00 | 7.80 | 8.90 | 8.35 | 8.35 | % | 0.64 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |