Options Chain for SES AI CORPORATION CL A COM (SES) - $2.04 as of 12/26/2025 1:50:24 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 | 1.15 | 1.60 | 1.38 | 1.51 | 0.00 | 0.00% | 2.76 | 0 | 435 | 7.70 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 1.00 | 0.70 | 1.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0.85 | 0 | 2,586 | 2.95 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 1.50 | 0.45 | 0.60 | 0.53 | 0.51 | -0.19 | -27.15% | 0.35 | 43 | 3,410 | 2.33 | 0.89 | 0.66 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.06 | -25.00% | 0.09 | 164 | 7,070 | 1.24 | 0.47 | 0.75 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 6,813 | 1.63 | 0.07 | 0.23 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 30 | 5,882 | 2.23 | 0.01 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2,360 | 2.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 8,983 | 2.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 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 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 370 | 4.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:46 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,303 | 2.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:46 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.02 | 7 | 10,995 | 1.10 | -0.11 | 0.66 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 2.00 | 0.15 | 0.45 | 0.30 | 0.21 | +0.06 | +40.00% | 0.15 | 10 | 652 | 1.19 | -0.53 | 0.75 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 3.00 | 1.00 | 1.05 | 1.03 | 1.06 | 0.00 | 0.00% | 0.34 | 0 | 3,231 | 0.00 | -0.93 | 0.23 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 4.00 | 1.60 | 2.35 | 1.98 | 1.50 | 0.00 | 0.00% | 0.49 | 0 | 90 | 3.53 | -0.99 | 0.03 | 0.00 | 12/5/2025 | 12/26/2025 3:59:46 PM EST |
| 5.00 | 2.50 | 3.50 | 3.00 | 3.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:46 PM EST |
| 6.00 | 3.50 | 4.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:46 PM EST |