Options Chain for STEM INC COM NEW (STEM) - $16.39 as of 12/26/2025 12:05:38 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 | 12.50 | 15.50 | 14.00 | % | 5.60 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 5.00 | 9.90 | 13.00 | 11.45 | % | 2.29 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 7.50 | 6.70 | 10.50 | 8.60 | % | 1.15 | 0 | 0 | 3.18 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 10.00 | 5.60 | 8.00 | 6.80 | 10.10 | 0.00 | 0.00% | 0.68 | 0 | 20 | 2.28 | 0.89 | 0.03 | -0.01 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 12.50 | 3.90 | 5.90 | 4.90 | 6.72 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | 0.77 | 0.04 | -0.02 | 11/11/2025 | 12/26/2025 3:59:47 PM EST |
| 15.00 | 2.75 | 3.50 | 3.13 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.09 | 0.64 | 0.05 | -0.02 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 17.50 | 1.85 | 2.45 | 2.15 | 2.00 | -0.90 | -31.04% | 0.12 | 2 | 48 | 1.10 | 0.50 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 1.25 | 1.95 | 1.60 | 1.45 | -0.55 | -27.50% | 0.08 | 20 | 63 | 1.17 | 0.37 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 22.50 | 0.85 | 1.20 | 1.03 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.13 | 0.28 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 0.55 | 1.10 | 0.83 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.19 | 0.20 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.10 | 0.70 | 0.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.11 | 0.03 | -0.01 | 10/24/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.05 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.62 | 0.03 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/26/2025 3:59:47 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 10.00 | 0.25 | 0.90 | 0.58 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 32 | 1.24 | -0.11 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 12.50 | 0.80 | 1.40 | 1.10 | 1.00 | -0.12 | -10.72% | 0.09 | 3 | 13 | 1.11 | -0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 15.00 | 1.80 | 2.55 | 2.18 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.09 | -0.36 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 17.50 | 3.30 | 3.90 | 3.60 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.07 | -0.50 | 0.06 | -0.02 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 5.00 | 7.40 | 6.20 | 6.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.39 | -0.63 | 0.05 | -0.02 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 22.50 | 7.10 | 8.80 | 7.95 | % | 0.35 | 0 | 0 | 1.28 | -0.72 | 0.05 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 8.00 | 10.80 | 9.40 | % | 0.38 | 0 | 0 | 1.65 | -0.80 | 0.04 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 30.00 | 12.50 | 15.50 | 14.00 | 11.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.81 | -0.89 | 0.03 | -0.01 | 10/17/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 17.20 | 21.10 | 19.15 | % | 0.55 | 0 | 0 | 2.31 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 40.00 | 22.10 | 25.90 | 24.00 | % | 0.60 | 0 | 0 | 2.41 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 45.00 | 27.10 | 30.80 | 28.95 | % | 0.64 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST |