Options Chain for SEALSQ CORP ORD SHS (LAES) - $3.86 as of 12/18/2025 2:33:12 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 | 3.10 | 4.00 | 3.55 | 3.63 | -0.17 | -4.48% | 7.10 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 1.00 | 2.65 | 3.30 | 2.98 | 2.93 | -0.08 | -2.66% | 2.98 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 1.50 | 2.10 | 2.85 | 2.48 | 2.48 | +0.07 | +2.91% | 1.65 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 2.00 | 1.85 | 2.35 | 2.10 | 2.15 | 0.00 | 0.00% | 1.05 | 0 | 333 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 2.50 | 1.30 | 2.00 | 1.65 | 1.52 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 3.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.15 | +13.64% | 0.43 | 130 | 354 | 3.47 | 1.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 3.50 | 0.60 | 0.80 | 0.70 | 0.69 | +0.34 | +97.15% | 0.20 | 3,004 | 3,341 | 3.42 | 0.96 | 0.17 | -0.01 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.15 | +166.67% | 0.06 | 1,955 | 9,616 | 1.64 | 0.73 | 0.76 | -0.06 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 1,070 | 9,379 | 1.49 | 0.28 | 0.82 | -0.06 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 33 | 32,669 | 2.75 | 0.05 | 0.26 | -0.01 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,023 | 3.73 | 0.01 | 0.04 | 0.00 | 12/16/2025 | 12/18/2025 12:58:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17,619 | 4.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 12:58:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,491 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:51 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,093 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 179 | 7,367 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,760 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 12:58:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 12:58:51 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/18/2025 12:58:51 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 12:58:51 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 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 1.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/18/2025 12:58:51 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/18/2025 12:58:51 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,033 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 12:58:51 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,385 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11,725 | 4.99 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/18/2025 12:58:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,749 | 3.22 | -0.04 | 0.17 | -0.01 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.17 | -77.28% | 0.02 | 179 | 3,594 | 1.80 | -0.27 | 0.76 | -0.06 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 4.50 | 0.25 | 0.50 | 0.38 | 0.37 | -0.26 | -41.27% | 0.08 | 70 | 2,284 | 3.67 | -0.72 | 0.82 | -0.06 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 5.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.23 | -20.91% | 0.18 | 52 | 2,402 | 5.27 | -0.95 | 0.26 | -0.01 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 5.50 | 1.00 | 1.75 | 1.38 | 0.40 | 0.00 | 0.00% | 0.25 | 0 | 136 | 9.38 | -0.99 | 0.04 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | 1.80 | -0.30 | -14.29% | 0.30 | 39 | 876 | 5.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 6.50 | 2.00 | 3.10 | 2.55 | 2.51 | -0.06 | -2.34% | 0.39 | 31 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 7.00 | 2.75 | 3.10 | 2.93 | 2.95 | 0.00 | 0.00% | 0.42 | 24 | 827 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 7.50 | 2.85 | 3.90 | 3.38 | 3.40 | -0.06 | -1.74% | 0.45 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 8.00 | 3.60 | 4.10 | 3.85 | 3.94 | -0.18 | -4.37% | 0.48 | 9 | 7,142 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 8.50 | 4.00 | 5.00 | 4.50 | 4.48 | -0.27 | -5.69% | 0.53 | 6 | 77 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 9.00 | 4.40 | 5.50 | 4.95 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 93 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 9.50 | 4.90 | 6.00 | 5.45 | 5.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 10.00 | 5.20 | 6.60 | 5.90 | 6.19 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:51 PM EST |
| 11.00 | 6.10 | 7.60 | 6.85 | 6.89 | -0.24 | -3.37% | 0.62 | 3 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:51 PM EST |
| 12.00 | 7.20 | 8.60 | 7.90 | 8.07 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:51 PM EST |
| 13.00 | 8.10 | 9.60 | 8.85 | 9.06 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 14.00 | 9.20 | 10.50 | 9.85 | 9.96 | 0.00 | 0.00% | 0.70 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:51 PM EST |
| 15.00 | 10.20 | 11.30 | 10.75 | 10.08 | 0.00 | 0.00% | 0.72 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 12:58:51 PM EST |