Options Chain for SES AI CORPORATION CL A COM (SES) - $1.77 as of 2/19/2026 8:43:17 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 | 0.80 | 1.55 | 1.18 | 2.04 | 0.00 | 0.00% | 2.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 4:00:09 PM EST |
| 1.00 | 0.30 | 1.05 | 0.68 | 0.66 | +0.06 | +10.00% | 0.68 | 14 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 1.50 | 0.15 | 0.40 | 0.28 | 0.22 | +0.01 | +4.77% | 0.19 | 13 | 83 | 7.58 | 0.92 | 0.79 | -0.01 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 65 | 918 | 3.61 | 0.18 | 1.10 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 6.35 | 0.00 | 0.04 | 0.00 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,854 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:09 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:09 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 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 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:09 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:09 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.02 | 14 | 39 | 4.17 | -0.08 | 0.79 | -0.01 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 2.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.04 | -13.80% | 0.14 | 33 | 2,589 | 5.15 | -0.82 | 1.10 | -0.02 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 2.50 | 0.45 | 1.20 | 0.83 | 0.80 | -0.05 | -5.89% | 0.33 | 1 | 106 | 0.00 | -1.00 | 0.04 | 0.00 | 2/19/2026 | 2/19/2026 4:00:09 PM EST |
| 3.00 | 1.00 | 1.40 | 1.20 | 1.27 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:09 PM EST |
| 3.50 | 1.50 | 2.25 | 1.88 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 4.00 | 2.00 | 2.70 | 2.35 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 4.50 | 2.40 | 3.30 | 2.85 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 5.00 | 2.90 | 3.80 | 3.35 | 3.17 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/19/2026 4:00:09 PM EST |
| 6.00 | 3.80 | 4.80 | 4.30 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST | |||
| 7.00 | 4.80 | 5.80 | 5.30 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:09 PM EST |