Options Chain for SES AI CORPORATION CL A COM (SES) - $0.69 as of 4/18/2025 9:22:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.25 | 0.22 | +0.01 | +4.77% | 15 | 176 | 2.18 | 0.85 | 0.95 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 58 | 1,835 | 2.45 | 0.19 | 1.11 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.02 | 0.23 | 0.00 | 3/25/2025 | 4/17/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 46 | 3.89 | 0.00 | 0.03 | 0.00 | 3/25/2025 | 4/17/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 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 | 0.05 | -0.05 | -50.00% | 22 | 118 | 1.84 | -0.15 | 0.95 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 1.00 | 0.25 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 31 | 4.20 | -0.81 | 1.11 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 1.50 | 0.75 | 1.00 | % | 0 | 0 | 4.46 | -0.98 | 0.23 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 2.00 | 1.20 | 1.50 | % | 0 | 0 | 5.03 | -1.00 | 0.03 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 3.00 | 2.20 | 2.50 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 4.00 | 3.20 | 3.50 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |