Options Chain for SES AI CORPORATION CL A COM (SES) - $3.24 as of 10/21/2025 5:19:10 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 | 2.00 | 2.45 | 2.23 | 2.30 | -0.55 | -19.30% | 4.46 | 1 | 74 | 6.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 1.00 | 1.55 | 2.10 | 1.83 | 1.80 | -0.50 | -21.74% | 1.83 | 4 | 236 | 2.58 | 1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 1.50 | 1.10 | 1.40 | 1.25 | 1.30 | -0.40 | -23.53% | 0.83 | 197 | 408 | 2.09 | 0.95 | 0.09 | 0.00 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 2.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.42 | -30.66% | 0.47 | 255 | 2,705 | 1.50 | 0.85 | 0.20 | 0.00 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 3.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.30 | -40.00% | 0.16 | 1,047 | 7,318 | 1.67 | 0.54 | 0.31 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.19 | -46.35% | 0.06 | 1,004 | 8,098 | 1.67 | 0.33 | 0.25 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.03 | 1,439 | 4,596 | 1.85 | 0.22 | 0.19 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 145 | 2,587 | 2.08 | 0.14 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.63 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 10/21/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.02 | 40 | 613 | 1.71 | -0.05 | 0.09 | 0.00 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 2.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.07 | 370 | 809 | 1.50 | -0.15 | 0.20 | 0.00 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 3.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.15 | +31.25% | 0.21 | 614 | 2,144 | 1.59 | -0.46 | 0.31 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 4.00 | 1.20 | 1.50 | 1.35 | 1.42 | +0.25 | +21.37% | 0.34 | 10 | 142 | 1.51 | -0.67 | 0.25 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 5.00 | 2.20 | 2.90 | 2.55 | 2.28 | +0.33 | +16.93% | 0.51 | 6 | 14 | 2.44 | -0.78 | 0.19 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |
| 6.00 | 3.00 | 3.40 | 3.20 | 3.33 | +0.43 | +14.83% | 0.53 | 3 | 6 | 1.44 | -0.86 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 3:59:58 PM EST |