Options Chain for SES AI CORPORATION CL A COM (SES) - $2.22 as of 11/13/2025 3:10:12 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 | 1.30 | 1.60 | 1.45 | 1.65 | 0.00 | 0.00% | 2.90 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 1.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.25 | -20.00% | 1.05 | 2 | 219 | 5.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 1.50 | 0.40 | 0.60 | 0.50 | 0.51 | -0.18 | -26.09% | 0.33 | 5 | 675 | 2.37 | 0.96 | 0.28 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.07 | 61 | 2,975 | 1.16 | 0.51 | 1.17 | -0.01 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 45 | 9,723 | 2.39 | 0.01 | 0.10 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 7,266 | 3.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,094 | 4.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,207 | 4.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:08 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:08 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 28 | 5.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:08 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.02 | 23 | 777 | 2.02 | -0.04 | 0.28 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 2.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 0.07 | 161 | 1,874 | 1.38 | -0.49 | 1.17 | -0.01 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 3.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.25 | +33.34% | 0.33 | 81 | 1,910 | 2.01 | -0.99 | 0.10 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 4.00 | 1.90 | 2.05 | 1.98 | 2.05 | +0.50 | +32.26% | 0.49 | 5 | 131 | 3.79 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 5.00 | 2.50 | 3.30 | 2.90 | 2.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:08 PM EST |
| 6.00 | 3.50 | 4.30 | 3.90 | 3.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:08 PM EST |