Options Chain for SEALSQ CORP ORD SHS (LAES) - $4.86 as of 12/5/2025 8:25:23 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 | 3.70 | 5.20 | 4.45 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 1.00 | 3.30 | 4.70 | 4.00 | 3.54 | 0.00 | 0.00% | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:04 PM EST |
| 1.50 | 2.60 | 4.00 | 3.30 | 3.00 | 0.00 | 0.00% | 2.20 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:04 PM EST |
| 2.00 | 2.10 | 4.10 | 3.10 | 2.08 | 0.00 | 0.00% | 1.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:04 PM EST |
| 2.50 | 1.60 | 3.40 | 2.50 | % | 1.00 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 3.00 | 1.10 | 2.50 | 1.80 | 2.00 | 0.00 | 0.00% | 0.60 | 0 | 46 | 4.31 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 3.50 | 1.00 | 1.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.39 | 0 | 126 | 2.71 | 0.94 | 0.21 | 0.00 | 12/4/2025 | 12/5/2025 4:00:04 PM EST |
| 4.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.10 | -9.10% | 0.24 | 6,006 | 6,055 | 1.29 | 0.78 | 0.27 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.50 | 0.35 | 0.70 | 0.53 | 0.78 | +0.08 | +11.43% | 0.12 | 1 | 137 | 0.90 | 0.62 | 0.32 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.09 | -20.00% | 0.08 | 63 | 483 | 1.17 | 0.46 | 0.32 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.50 | 0.15 | 0.30 | 0.23 | 0.24 | -0.03 | -11.12% | 0.04 | 389 | 151 | 1.10 | 0.32 | 0.28 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.02 | 12 | 572 | 1.16 | 0.23 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 94 | 1.19 | 0.16 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.38 | 0.09 | 0.12 | 0.00 | 12/3/2025 | 12/5/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.17 | 0.06 | 0.09 | 0.00 | 11/26/2025 | 12/5/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.10 | 0.03 | 0.05 | 0.00 | 11/17/2025 | 12/5/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 350 | 3.25 | 0.02 | 0.04 | 0.00 | 11/17/2025 | 12/5/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.40 | 0.01 | 0.02 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.53 | 0.01 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.53 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 12/5/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 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 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.55 | 0.28 | % | 0.19 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 15 | 4.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.31 | +0.21 | +210.00% | 0.08 | 8 | 16 | 3.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.03 | -23.08% | 0.05 | 11 | 20 | 2.08 | -0.06 | 0.21 | 0.00 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.16 | +0.01 | +6.67% | 0.05 | 2 | 58 | 1.10 | -0.22 | 0.27 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 4.50 | 0.20 | 0.60 | 0.40 | 0.35 | -0.05 | -12.50% | 0.09 | 40 | 17 | 1.09 | -0.38 | 0.32 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.52 | -42.63% | 0.15 | 31 | 68 | 1.22 | -0.54 | 0.32 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST |
| 5.50 | 0.80 | 1.30 | 1.05 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.69 | -0.68 | 0.28 | -0.01 | 11/14/2025 | 12/5/2025 4:00:04 PM EST |
| 6.00 | 1.20 | 2.45 | 1.83 | 2.02 | 0.00 | 0.00% | 0.30 | 0 | 63 | 3.44 | -0.77 | 0.22 | -0.01 | 11/17/2025 | 12/5/2025 4:00:04 PM EST |
| 6.50 | 0.25 | 3.30 | 1.78 | 1.90 | % | 0.27 | 5 | 0 | 4.49 | -0.84 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:04 PM EST | |
| 7.00 | 1.30 | 3.30 | 2.30 | 2.47 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.58 | -0.91 | 0.12 | 0.00 | 11/13/2025 | 12/5/2025 4:00:04 PM EST |
| 7.50 | 1.35 | 4.20 | 2.78 | 3.56 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | -0.94 | 0.09 | 0.00 | 11/17/2025 | 12/5/2025 4:00:04 PM EST |
| 8.00 | 2.70 | 3.70 | 3.20 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.00 | -0.97 | 0.05 | 0.00 | 11/14/2025 | 12/5/2025 4:00:04 PM EST |
| 8.50 | 2.25 | 5.10 | 3.68 | % | 0.43 | 0 | 0 | 0.01 | -0.98 | 0.04 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 9.00 | 2.85 | 5.60 | 4.23 | % | 0.47 | 0 | 0 | 4.94 | -0.99 | 0.02 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 9.50 | 3.50 | 6.10 | 4.80 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 10.00 | 3.70 | 6.60 | 5.15 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 10.50 | 4.20 | 7.10 | 5.65 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 11.00 | 5.00 | 7.60 | 6.30 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 12.00 | 6.10 | 8.90 | 7.50 | % | 0.62 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 12.50 | 6.50 | 9.40 | 7.95 | % | 0.64 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST | |||
| 13.00 | 7.00 | 9.90 | 8.45 | % | 0.65 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:04 PM EST |