Options Chain for SEALSQ CORP ORD SHS (LAES) - $4.16 as of 12/26/2025 1:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 3.90 | 3.05 | 3.16 | 0.00 | 0.00% | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 1.50 | 1.70 | 3.40 | 2.55 | 2.25 | 0.00 | 0.00% | 1.70 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 1.20 | 2.85 | 2.03 | 2.70 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.61 | 1.00 | 0.05 | 0.00 | 10/22/2025 | 12/26/2025 4:00:00 PM EST |
| 2.50 | 0.70 | 2.45 | 1.58 | 1.51 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.84 | 0.88 | 0.14 | 0.00 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 1.00 | 1.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.48 | 0 | 144 | 1.72 | 0.80 | 0.21 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 3.50 | 0.50 | 0.85 | 0.68 | 0.75 | 0.00 | 0.00% | 0.19 | 42 | 70 | 0.80 | 0.67 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.14 | 100 | 650 | 1.03 | 0.52 | 0.29 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 4.50 | 0.25 | 0.55 | 0.40 | 0.35 | -0.03 | -7.90% | 0.09 | 2 | 6,096 | 1.10 | 0.39 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.05 | 31 | 1,733 | 1.00 | 0.29 | 0.23 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 5.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 36 | 76 | 1.00 | 0.21 | 0.19 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 517 | 1.61 | 0.14 | 0.15 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 873 | 1.32 | 0.08 | 0.09 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 858 | 2.05 | 0.03 | 0.05 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,683 | 2.22 | 0.01 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,637 | 1.91 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.27 | 0.00 | 0.01 | 0.00 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,937 | 1.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 2.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 878 | 3.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 194 | 2.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.37 | 0.00 | 0.05 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.50 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.28 | -0.12 | 0.14 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 215 | 1.20 | -0.20 | 0.21 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 3.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 231 | 1.09 | -0.33 | 0.27 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.72 | +0.07 | +10.77% | 0.19 | 27 | 1,126 | 1.08 | -0.48 | 0.29 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 4.50 | 0.60 | 1.30 | 0.95 | 1.07 | +0.15 | +16.31% | 0.21 | 1 | 80 | 1.41 | -0.61 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 0.50 | 2.60 | 1.55 | 1.15 | 0.00 | 0.00% | 0.31 | 0 | 728 | 3.02 | -0.71 | 0.23 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 5.50 | 1.65 | 2.55 | 2.10 | 1.78 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.23 | -0.79 | 0.19 | 0.00 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 1.40 | 3.60 | 2.50 | 1.98 | 0.00 | 0.00% | 0.42 | 0 | 124 | 3.34 | -0.86 | 0.15 | 0.00 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 2.30 | 4.60 | 3.45 | 3.45 | 0.00 | 0.00% | 0.49 | 0 | 97 | 3.60 | -0.92 | 0.09 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 3.60 | 5.60 | 4.60 | 4.30 | 0.00 | 0.00% | 0.57 | 0 | 12 | 3.81 | -0.97 | 0.05 | 0.00 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 4.00 | 6.50 | 5.25 | 4.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.81 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 4.90 | 7.50 | 6.20 | % | 0.62 | 0 | 0 | 3.97 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 11.00 | 5.80 | 8.50 | 7.15 | % | 0.65 | 0 | 0 | 4.11 | -1.00 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 12.00 | 6.80 | 9.50 | 8.15 | 6.08 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.23 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 7.80 | 10.50 | 9.15 | % | 0.70 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 8.80 | 11.50 | 10.15 | % | 0.72 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 9.80 | 12.50 | 11.15 | % | 0.74 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |