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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.25 | 2.65 | 3.16 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 1.50 | 1.75 | 2.25 | % | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 1.25 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 6.93 | 0.99 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 2.50 | 0.65 | 0.95 | 0.95 | -0.25 | -20.84% | 2 | 37 | 2.71 | 0.87 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 3.00 | 0.45 | 0.60 | 0.54 | -0.26 | -32.50% | 17 | 125 | 2.02 | 0.68 | 0.38 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 3.50 | 0.25 | 0.35 | 0.29 | -0.21 | -42.00% | 580 | 3,485 | 2.08 | 0.47 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | -0.12 | -40.00% | 617 | 695 | 2.19 | 0.30 | 0.36 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 4.50 | 0.05 | 0.10 | 0.09 | -0.12 | -57.15% | 280 | 3,253 | 2.00 | 0.18 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 46 | 317 | 2.46 | 0.11 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 12 | 291 | 3.07 | 0.05 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 3.83 | 0.03 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 6.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 10 | 4.53 | 0.01 | 0.04 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 49 | 4.81 | 0.01 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 75 | 4.20 | 0.00 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 5.31 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 5.60 | -0.01 | 0.08 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.05 | -0.02 | -28.58% | 2 | 25 | 2.33 | -0.13 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 3.00 | 0.20 | 0.25 | 0.23 | +0.12 | +109.10% | 214 | 190 | 2.04 | -0.32 | 0.38 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 3.50 | 0.40 | 0.55 | 0.50 | +0.18 | +56.25% | 98 | 437 | 2.08 | -0.53 | 0.42 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 0.80 | 0.90 | 0.85 | +0.25 | +41.67% | 53 | 304 | 2.01 | -0.70 | 0.36 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 4.50 | 0.95 | 1.45 | 1.25 | +0.29 | +30.21% | 5 | 121 | 0.00 | -0.82 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 1.70 | 1.80 | 1.70 | +0.30 | +21.43% | 13 | 62 | 2.68 | -0.89 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 5.50 | 1.80 | 2.70 | 2.20 | % | 3 | 0 | 5.68 | -0.95 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 6.00 | 2.30 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.97 | 0.07 | 0.00 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 6.50 | 2.80 | 3.70 | % | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 3.30 | 4.20 | % | 0 | 0 | 6.74 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 7.50 | 3.80 | 4.70 | % | 0 | 0 | 7.02 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 8.00 | 4.10 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 8.50 | 4.60 | 5.80 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 5.20 | 6.60 | 5.14 | 0.00 | 0.00% | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |