Options Chain for SEALSQ CORP ORD SHS (LAES) - $3.33 as of 2/21/2025 8:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 1.00 | 2.20 | 2.75 | % | 0 | 0 | 6.20 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 1.50 | 1.70 | 2.25 | % | 0 | 0 | 4.26 | 0.92 | 0.08 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 1.00 | 1.85 | % | 0 | 0 | 3.48 | 0.85 | 0.12 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.50 | 1.00 | 1.35 | % | 0 | 0 | 1.94 | 0.75 | 0.15 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 3.00 | 0.55 | 1.00 | 1.07 | +0.13 | +13.83% | 5 | 336 | 1.99 | 0.65 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 3.50 | 0.50 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 121 | 1.83 | 0.55 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 0.50 | 0.70 | 0.64 | -0.21 | -24.71% | 6 | 46 | 1.99 | 0.47 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 4.50 | 0.20 | 0.55 | 0.75 | +0.25 | +50.00% | 1 | 2 | 1.72 | 0.40 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 0.15 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.73 | 0.35 | 0.17 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 5.50 | 0.15 | 0.40 | % | 0 | 0 | 1.84 | 0.30 | 0.16 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 2.08 | 0.26 | 0.14 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.40 | % | 0 | 0 | 2.22 | 0.21 | 0.13 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.47 | 0.18 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 2.45 | 0.16 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 5.66 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.30 | % | 0 | 0 | 2.33 | -0.08 | 0.08 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.60 | -0.15 | 0.12 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 2.50 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.52 | -0.25 | 0.15 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 3.00 | 0.30 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.35 | 0.18 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 3.50 | 0.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 8 | 1.76 | -0.45 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 1.30 | 1.50 | % | 0 | 0 | 1.97 | -0.53 | 0.19 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 4.50 | 1.65 | 1.90 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.60 | 0.18 | -0.01 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 2.05 | 2.30 | % | 0 | 0 | 1.91 | -0.65 | 0.17 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 5.50 | 2.20 | 2.95 | % | 0 | 0 | 2.16 | -0.70 | 0.16 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 2.80 | 3.40 | % | 0 | 0 | 1.94 | -0.74 | 0.14 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 6.50 | 3.00 | 3.90 | % | 0 | 0 | 2.96 | -0.79 | 0.13 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 3.50 | 4.40 | % | 0 | 0 | 3.09 | -0.82 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 7.50 | 4.00 | 4.90 | % | 0 | 0 | 3.21 | -0.84 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST |