Options Chain for SES AI CORPORATION CL A COM (SES) - $0.81 as of 7/8/2026 11:41:48 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 | 0.40 | 0.30 | 0.05 | -0.40 | -88.89% | 0.60 | 2 | 33 | 6.09 | 0.98 | 0.24 | 0.00 | 7/8/2026 | 7/8/2026 11:59:09 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.03 | 42 | 703 | 2.36 | 0.14 | 1.37 | 0.00 | 7/8/2026 | 7/8/2026 11:59:09 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.02 | 7 | 2,384 | 3.94 | 0.00 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 11:59:09 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 952 | 4.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 11:59:09 AM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 11:59:09 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,896 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 11:59:09 AM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 11:59:09 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 11:59:09 AM EST |
| 4.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 11:59:09 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:09 AM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:09 AM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 11:59:09 AM 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 32 | 3.84 | -0.02 | 0.24 | 0.00 | 7/7/2026 | 7/8/2026 11:59:09 AM EST |
| 1.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.02 | +9.10% | 0.15 | 6 | 329 | 3.03 | -0.86 | 1.37 | 0.00 | 7/8/2026 | 7/8/2026 11:59:09 AM EST |
| 1.50 | 0.55 | 0.85 | 0.70 | 0.82 | +0.24 | +41.38% | 0.47 | 2 | 210 | 0.00 | -1.00 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 11:59:09 AM EST |
| 2.00 | 0.85 | 1.75 | 1.30 | 0.92 | 0.00 | 0.00% | 0.65 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 11:59:09 AM EST |
| 2.50 | 1.25 | 2.25 | 1.75 | 1.54 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 7/8/2026 11:59:09 AM EST |
| 3.00 | 1.85 | 2.60 | 2.23 | 1.85 | 0.00 | 0.00% | 0.74 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 11:59:09 AM EST |
| 3.50 | 2.20 | 3.20 | 2.70 | 2.35 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 11:59:09 AM EST |
| 4.00 | 2.70 | 3.70 | 3.20 | % | 0.80 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:09 AM EST | |||
| 4.50 | 3.20 | 4.20 | 3.70 | 3.36 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 11:59:09 AM EST |
| 5.00 | 3.70 | 4.70 | 4.20 | 3.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 11:59:09 AM EST |
| 6.00 | 4.70 | 5.70 | 5.20 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:09 AM EST | |||
| 7.00 | 5.70 | 6.70 | 6.20 | 5.85 | 0.00 | 0.00% | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/8/2026 11:59:09 AM EST |