Options Chain for SEALSQ CORP ORD SHS (LAES) - $3.76 as of 5/29/2025 8:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.80 | 4.30 | 3.42 | +0.03 | +0.89% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 1.00 | 2.45 | 2.90 | 3.02 | 0.00 | 0.00% | 0 | 19 | 6.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 1.50 | 1.95 | 2.45 | 2.40 | +0.11 | +4.81% | 1 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 2.00 | 1.55 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 20 | 3.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 2.50 | 1.10 | 1.30 | 1.21 | -0.09 | -6.93% | 26 | 3,183 | 1.86 | 0.93 | 0.22 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 3.00 | 0.75 | 1.00 | 0.84 | -0.03 | -3.45% | 3 | 1,596 | 1.62 | 0.76 | 0.28 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 3.50 | 0.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 213 | 1.49 | 0.59 | 0.32 | -0.01 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 4.00 | 0.30 | 0.40 | 0.36 | -0.04 | -10.00% | 800 | 5,575 | 1.47 | 0.43 | 0.31 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 8 | 556 | 1.56 | 0.30 | 0.27 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | -0.07 | -36.85% | 382 | 3,589 | 1.42 | 0.21 | 0.22 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 1 | 1,326 | 1.93 | 0.09 | 0.13 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 51 | 1.88 | 0.06 | 0.09 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 14 | 3.91 | 0.04 | 0.07 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,829 | 2.41 | 0.03 | 0.05 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 405 | 3.20 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,167 | 2.71 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 197 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 835 | 3.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 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 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 292 | 3.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 402 | 4.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 5,996 | 1.47 | -0.07 | 0.22 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.50 | 0.21 | -0.04 | -16.00% | 5 | 43 | 1.69 | -0.24 | 0.28 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 3.50 | 0.35 | 0.65 | 0.45 | +0.03 | +7.15% | 8 | 463 | 1.51 | -0.41 | 0.32 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 4.00 | 0.75 | 0.80 | 0.85 | +0.04 | +4.94% | 735 | 544 | 1.39 | -0.57 | 0.31 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 4.50 | 0.15 | 1.35 | % | 0 | 0 | 3.21 | -0.70 | 0.27 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 5.00 | 1.05 | 2.00 | 1.70 | +0.08 | +4.94% | 300 | 619 | 2.38 | -0.79 | 0.22 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 6.00 | 1.55 | 3.00 | 3.51 | 0.00 | 0.00% | 0 | 565 | 5.06 | -0.91 | 0.13 | 0.00 | 4/2/2025 | 5/29/2025 3:59:57 PM EST |
| 6.50 | 2.20 | 4.20 | % | 0 | 0 | 4.12 | -0.94 | 0.09 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 7.00 | 2.55 | 4.70 | % | 0 | 0 | 4.88 | -0.96 | 0.07 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 7.50 | 3.40 | 4.20 | 4.12 | 0.00 | 0.00% | 0 | 733 | 2.54 | -0.97 | 0.05 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 9.00 | 4.60 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 16 | 5.78 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/29/2025 3:59:57 PM EST |
| 10.00 | 5.60 | 7.60 | 7.69 | 0.00 | 0.00% | 0 | 17 | 5.15 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 5/29/2025 3:59:57 PM EST |
| 12.50 | 8.30 | 9.80 | 9.86 | 0.00 | 0.00% | 0 | 12 | 5.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/29/2025 3:59:57 PM EST |
| 15.00 | 11.00 | 11.80 | 12.80 | 0.00 | 0.00% | 0 | 42 | 5.09 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:57 PM EST |