Options Chain for SES AI CORPORATION CL A COM (SES) - $1.02 as of 4/6/2026 9:14:32 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 | 0.20 | 0.90 | 0.55 | 0.50 | +0.05 | +11.12% | 1.10 | 1 | 149 | 0.00 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 1.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.01 | +11.12% | 0.13 | 377 | 841 | 1.46 | 0.60 | 1.57 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 8 | 1,867 | 2.30 | 0.07 | 0.60 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,199 | 3.25 | 0.00 | 0.05 | 0.00 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 229 | 3.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,581 | 4.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 6 | 4.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11,587 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 2,851 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,924 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 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 | 38 | 4.53 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.08 | 11 | 512 | 1.28 | -0.40 | 1.57 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 1.50 | 0.40 | 0.70 | 0.55 | 0.47 | -0.11 | -18.97% | 0.37 | 22 | 206 | 5.26 | -0.93 | 0.60 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 2.00 | 0.65 | 1.40 | 1.03 | 1.04 | 0.00 | 0.00% | 0.52 | 0 | 404 | 9.25 | -1.00 | 0.05 | 0.00 | 3/24/2026 | 4/6/2026 3:59:54 PM EST |
| 2.50 | 1.10 | 2.00 | 1.55 | % | 0.62 | 0 | 148 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 3.00 | 1.60 | 2.50 | 2.05 | % | 0.68 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 3.50 | 2.00 | 2.95 | 2.48 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 4.00 | 2.50 | 3.50 | 3.00 | % | 0.75 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 4.50 | 3.00 | 4.00 | 3.50 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 5.00 | 3.50 | 4.50 | 4.00 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 6.00 | 4.50 | 5.50 | 5.00 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 7.00 | 5.50 | 6.50 | 6.00 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST |