Options Chain for STEM INC COM NEW (STEM) - $21.59 as of 10/3/2025 3:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.80 | 22.00 | 20.40 | % | 8.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 16.30 | 19.50 | 17.90 | % | 3.58 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.50 | 14.40 | 17.00 | 15.70 | % | 2.09 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 11.80 | 14.20 | 13.00 | 11.11 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.99 | 0.98 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 12.50 | 9.60 | 10.50 | 10.05 | 8.77 | 0.00 | 0.00% | 0.80 | 0 | 16 | 1.59 | 0.92 | 0.02 | -0.01 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 7.90 | 8.50 | 8.20 | 7.05 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.36 | 0.85 | 0.02 | -0.02 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 6.30 | 6.90 | 6.60 | 4.77 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.38 | 0.76 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 5.00 | 5.40 | 5.20 | 5.25 | +0.60 | +12.91% | 0.26 | 15 | 23 | 1.36 | 0.66 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 4.00 | 4.40 | 4.20 | 4.45 | +1.10 | +32.84% | 0.19 | 6 | 147 | 1.38 | 0.57 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.78 | +0.87 | +29.90% | 0.14 | 273 | 188 | 1.40 | 0.49 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 2.00 | 2.30 | 2.15 | 2.18 | +0.63 | +40.65% | 0.07 | 36 | 43 | 1.40 | 0.35 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 1.30 | 1.60 | 1.45 | 1.37 | +0.40 | +41.24% | 0.04 | 83 | 5 | 1.43 | 0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.27 | -72.98% | 0.03 | 1 | 6 | 1.47 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.60 | -52.18% | 0.04 | 50 | 48 | 1.36 | -0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.09 | -0.40 | -26.85% | 0.07 | 29 | 19 | 1.33 | -0.15 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 1.85 | 2.05 | 1.95 | 1.97 | -0.31 | -13.60% | 0.11 | 18 | 31 | 1.33 | -0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 2.95 | 3.30 | 3.13 | 3.27 | -0.77 | -19.06% | 0.16 | 15 | 58 | 1.33 | -0.34 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 4.40 | 5.90 | 5.15 | 5.47 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.54 | -0.43 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 6.00 | 6.50 | 6.25 | 6.11 | -1.10 | -15.26% | 0.25 | 4 | 10 | 1.35 | -0.51 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 9.50 | 10.70 | 10.10 | % | 0.34 | 0 | 0 | 1.38 | -0.65 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 13.90 | 14.90 | 14.40 | % | 0.41 | 0 | 0 | 1.41 | -0.74 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST |