Options Chain for SES AI CORPORATION CL A COM (SES) - $0.94 as of 1/13/2025 9:49:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.30 | 0.75 | 0.55 | -0.10 | -15.39% | 8 | 707 | 0.00 | 1.00 | 0.02 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 1.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 157 | 3,476 | 2.40 | 0.47 | 1.58 | -0.01 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 322 | 2,124 | 4.15 | 0.05 | 0.57 | -0.01 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 4 | 2,596 | 5.70 | 0.00 | 0.07 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 325 | 2,856 | 0.00 | 0.00 | 0.01 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 30 | 1,882 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,370 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 806 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 10 | 12,100 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 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 | 0.05 | +0.01 | +25.00% | 10 | 305 | 7.23 | 0.00 | 0.02 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 468 | 798 | 2.40 | -0.53 | 1.58 | -0.01 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 1.50 | 0.40 | 0.60 | 0.55 | +0.25 | +83.34% | 240 | 1,086 | 0.30 | -0.95 | 0.57 | -0.01 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 2.00 | 0.90 | 1.90 | 1.05 | +0.37 | +54.42% | 154 | 1,285 | 5.73 | -1.00 | 0.07 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 2.50 | 1.35 | 1.90 | 1.50 | +0.25 | +20.00% | 11 | 232 | 0.30 | -1.00 | 0.01 | 0.00 | 1/13/2025 | 1/13/2025 3:59:53 PM EST |
| 4.00 | 2.80 | 3.50 | 2.62 | 0.00 | 0.00% | 0 | 56 | 0.00 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:53 PM EST |
| 5.00 | 3.90 | 4.90 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:53 PM EST |
| 6.00 | 4.90 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:53 PM EST | |||
| 7.50 | 6.40 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:53 PM EST |