Options Chain for STEM INC COM NEW (STEM) - $23.01 as of 10/8/2025 3:20:05 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 | 0.55 | 0.80 | 0.68 | 0.60 | 0.00 | 0.00% | 1.36 | 0 | 155 | 10/3/2025 | EST | ||||
| 1.00 | 0.10 | 0.35 | 0.23 | 0.71 | 0.00 | 0.00% | 0.23 | 0 | 443 | 10/7/2025 | EST | ||||
| 1.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 55 | 7/28/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 1 | EST | |||||||
| 2.50 | 20.20 | 22.90 | 21.55 | 10.80 | 0.00 | 0.00% | 8.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 1:58:52 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 10 | EST | |||||||
| 5.00 | 17.10 | 20.40 | 18.75 | 12.38 | 0.00 | 0.00% | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 15.40 | 16.80 | 16.10 | 12.80 | 0.00 | 0.00% | 2.15 | 0 | 30 | 9.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 1:58:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 13.00 | 13.70 | 13.35 | 12.30 | 0.00 | 0.00% | 1.33 | 0 | 114 | 4.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 1:58:52 PM EST |
| 12.50 | 10.40 | 11.20 | 10.80 | 10.10 | 0.00 | 0.00% | 0.86 | 0 | 48 | 3.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 1:58:52 PM EST |
| 15.00 | 8.20 | 8.60 | 8.40 | 8.50 | +1.50 | +21.43% | 0.56 | 4 | 228 | 2.42 | 0.97 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 17.50 | 5.80 | 6.30 | 6.05 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 120 | 2.14 | 0.91 | 0.03 | -0.05 | 10/7/2025 | 10/8/2025 1:58:52 PM EST |
| 20.00 | 3.80 | 4.10 | 3.95 | 4.30 | +0.56 | +14.98% | 0.20 | 2 | 152 | 1.36 | 0.81 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 22.50 | 2.25 | 2.55 | 2.40 | 3.00 | +0.56 | +22.96% | 0.11 | 13 | 564 | 1.39 | 0.62 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 25.00 | 1.30 | 1.40 | 1.35 | 1.40 | 0.00 | 0.00% | 0.05 | 45 | 597 | 1.47 | 0.43 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | 0.75 | +0.40 | +114.29% | 0.02 | 231 | 661 | 1.54 | 0.21 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.04 | +25.00% | 0.01 | 26 | 246 | 1.69 | 0.09 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 1:58:52 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.26 | 0 | 70 | 7/15/2025 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.13 | 0 | 110 | 8/12/2025 | EST | ||||
| 1.50 | 0.00 | 1.60 | 0.80 | % | 0.53 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 1:58:52 PM EST |
| 2.50 | 1.20 | 1.45 | 1.33 | 1.86 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8/12/2025 | EST | ||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 1:58:52 PM EST |
| 5.00 | 3.60 | 4.00 | 3.80 | % | 0.76 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 3.51 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 1:58:52 PM EST |
| 7.50 | 6.10 | 6.60 | 6.35 | % | 0.85 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 2.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 1:58:52 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 28 | 494 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 374 | 1.78 | -0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 7 | 169 | 1.45 | -0.09 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.66 | -0.24 | -26.67% | 0.04 | 10 | 185 | 1.44 | -0.19 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 22.50 | 1.60 | 1.80 | 1.70 | 1.55 | -0.60 | -27.91% | 0.08 | 4 | 66 | 1.45 | -0.38 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 1:58:52 PM EST |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.53 | -0.57 | 0.07 | -0.11 | 10/7/2025 | 10/8/2025 1:58:52 PM EST |
| 30.00 | 6.90 | 7.70 | 7.30 | 10.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.86 | -0.79 | 0.05 | -0.09 | 9/25/2025 | 10/8/2025 1:58:52 PM EST |
| 35.00 | 11.60 | 12.30 | 11.95 | % | 0.34 | 0 | 0 | 2.27 | -0.91 | 0.03 | -0.06 | 10/8/2025 1:58:52 PM EST |