Options Chain for SES AI CORPORATION CL A COM (SES) - $0.88 as of 1/22/2025 9:20:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.40 | 0.50 | 0.49 | +0.07 | +16.67% | 16 | 391 | 1.85 | 0.91 | 0.33 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 1.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 112 | 1,626 | 2.04 | 0.55 | 0.77 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 1.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 57 | 1,181 | 2.05 | 0.31 | 0.65 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 1,295 | 2.61 | 0.17 | 0.46 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,367 | 2.68 | 0.09 | 0.30 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 712 | 3.41 | 0.02 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 237 | 6.50 | 0.01 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 33 | 4.69 | 0.00 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 392 | 4.27 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 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 | 0.00 | 0.00% | 0 | 663 | 2.43 | -0.09 | 0.33 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 1.00 | 0.00 | 0.30 | 0.22 | -0.03 | -12.00% | 1 | 589 | 1.87 | -0.45 | 0.77 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 1.50 | 0.65 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 810 | 2.18 | -0.69 | 0.65 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 2.00 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 497 | 4.18 | -0.83 | 0.46 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 2.50 | 1.55 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 26 | 4.68 | -0.91 | 0.30 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 4.00 | 3.00 | 3.30 | 2.69 | 0.00 | 0.00% | 0 | 4 | 4.61 | -0.98 | 0.09 | 0.00 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 5.00 | 4.00 | 4.20 | % | 0 | 0 | 5.07 | -0.99 | 0.03 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 6.00 | 5.00 | 5.20 | 4.62 | 0.00 | 0.00% | 0 | 2 | 5.45 | -1.00 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 7.50 | 6.50 | 6.70 | % | 0 | 0 | 7.03 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST |