Options Chain for SES AI CORPORATION CL A COM (SES) - $1.15 as of 5/22/2026 11:41:20 AM 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 | 0.30 | 1.05 | 0.68 | 0.67 | +0.08 | +13.56% | 1.36 | 1 | 8 | 9.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 1.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.10 | +66.67% | 0.20 | 22 | 1,077 | 1.46 | 0.85 | 0.93 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.02 | 136 | 1,191 | 1.04 | 0.17 | 1.04 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,060 | 1.70 | 0.01 | 0.10 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 48 | 3.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.08 | 25 | 201 | 2.05 | -0.15 | 0.93 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 1.50 | 0.05 | 0.40 | 0.23 | 0.43 | 0.00 | 0.00% | 0.15 | 0 | 220 | 1.58 | -0.83 | 1.04 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 0.60 | 1.25 | 0.93 | 1.04 | 0.00 | 0.00% | 0.47 | 0 | 20 | 5.04 | -0.99 | 0.10 | 0.00 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 2.50 | 1.00 | 1.75 | 1.38 | % | 0.55 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 3.00 | 1.50 | 2.25 | 1.88 | % | 0.63 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 3.50 | 2.00 | 2.70 | 2.35 | 2.28 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 2.30 | 3.30 | 2.80 | 2.78 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.90 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |