Options Chain for SES AI CORPORATION CL A COM (SES) - $1.83 as of 11/19/2025 9:24:11 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 | 1.00 | 1.75 | 1.38 | 1.75 | 0.00 | 0.00% | 2.76 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 1.00 | 0.55 | 1.30 | 0.93 | 1.95 | 0.00 | 0.00% | 0.93 | 0 | 6 | 5.70 | 0.98 | 0.10 | 0.00 | 10/24/2025 | 11/19/2025 3:59:52 PM EST |
| 1.50 | 0.20 | 0.55 | 0.38 | 0.32 | -0.16 | -33.34% | 0.25 | 603 | 115 | 1.86 | 0.77 | 0.47 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.04 | +20.00% | 0.10 | 23 | 323 | 1.28 | 0.47 | 0.61 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.03 | 5 | 1,073 | 1.58 | 0.12 | 0.30 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 640 | 2.28 | 0.02 | 0.08 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.00 | 0.00 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:52 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 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 51 | 2.96 | -0.02 | 0.10 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 1.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.09 | 3 | 9 | 1.36 | -0.23 | 0.47 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 2.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.17 | 20 | 381 | 1.17 | -0.53 | 0.61 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 3.00 | 1.00 | 1.30 | 1.15 | 1.13 | -0.15 | -11.72% | 0.38 | 1 | 104 | 2.03 | -0.88 | 0.30 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 4.00 | 1.80 | 2.55 | 2.18 | 1.80 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.90 | -0.98 | 0.08 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 5.00 | 2.70 | 3.70 | 3.20 | % | 0.64 | 0 | 0 | 5.06 | -1.00 | 0.02 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.00 | 3.70 | 4.70 | 4.20 | % | 0.70 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.00 | 4.70 | 5.70 | 5.20 | % | 0.74 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |