Options Chain for SES AI CORPORATION CL A COM (SES) - $1.03 as of 4/25/2025 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.45 | 2.40 | 0.99 | % | 1 | 0 | 0.00 | 0.93 | 0.41 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 1.00 | 0.20 | 0.40 | 0.22 | +0.02 | +10.00% | 23 | 50 | 2.46 | 0.56 | 0.55 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 1.50 | 0.15 | 0.20 | 0.17 | +0.10 | +142.86% | 418 | 14 | 2.35 | 0.34 | 0.46 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.20 | 0.12 | +0.07 | +140.00% | 91 | 6 | 2.85 | 0.22 | 0.37 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.77 | 0.10 | 0.22 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.09 | 0.18 | 0.00 | 4/25/2025 4:00:00 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 | 0.04 | -0.01 | -20.00% | 3 | 40 | 1.77 | -0.07 | 0.41 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 1.00 | 0.15 | 0.50 | 0.26 | % | 11 | 0 | 1.72 | -0.44 | 0.55 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 1.50 | 0.50 | 1.15 | 0.56 | % | 1 | 0 | 5.27 | -0.66 | 0.46 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 2.00 | 0.90 | 2.90 | % | 0 | 0 | 0.02 | -0.78 | 0.37 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 3.00 | 1.70 | 3.70 | % | 0 | 0 | 0.03 | -0.90 | 0.22 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 4.00 | 2.70 | 4.70 | % | 0 | 0 | 0.03 | -0.91 | 0.18 | 0.00 | 4/25/2025 4:00:00 PM EST |