Options Chain for STEM INC COM NEW (STEM) - $18.91 as of 7/29/2025 2:40:11 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 | 11.70 | 14.20 | 12.95 | 11.60 | 0.00 | 0.00% | 5.18 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 5.00 | 10.20 | 11.20 | 10.70 | 12.60 | 0.00 | 0.00% | 2.14 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 7.50 | 7.70 | 9.10 | 8.40 | 9.90 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.74 | 0.96 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 5.70 | 7.20 | 6.45 | 6.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.21 | 0.85 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 4.10 | 5.00 | 4.55 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.50 | 0.72 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 3.00 | 3.80 | 3.40 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 33 | 1.34 | 0.59 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 2.25 | 2.65 | 2.45 | 2.46 | -1.54 | -38.50% | 0.14 | 3 | 16 | 1.46 | 0.48 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 1.77 | -1.38 | -43.81% | 0.06 | 3 | 7 | 1.46 | 0.38 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 22.50 | 1.15 | 1.60 | 1.38 | 1.31 | -1.17 | -47.18% | 0.06 | 1 | 26 | 1.48 | 0.31 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.65 | 1.30 | 0.98 | 1.38 | -0.60 | -30.31% | 0.04 | 1 | 20 | 1.43 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.50 | 0.85 | 0.68 | 0.74 | -0.76 | -50.67% | 0.02 | 1 | 1 | 1.46 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.91 | 0.10 | 0.02 | -0.01 | 7/29/2025 1:59:03 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 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.21 | -0.01 | -4.55% | 0.02 | 120 | 190 | 1.47 | -0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.45 | -0.15 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 1.55 | 1.90 | 1.73 | 1.75 | +0.50 | +40.00% | 0.14 | 5 | 62 | 1.37 | -0.28 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 2.95 | 3.40 | 3.18 | 2.25 | -0.05 | -2.18% | 0.21 | 5 | 17 | 1.42 | -0.41 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 4.60 | 5.00 | 4.80 | 4.55 | +1.05 | +30.00% | 0.27 | 36 | 62 | 1.46 | -0.52 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 6.40 | 6.90 | 6.65 | % | 0.33 | 0 | 0 | 1.49 | -0.62 | 0.05 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 8.40 | 10.20 | 9.30 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.71 | -0.69 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 9.30 | 11.60 | 10.45 | 9.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.80 | -0.75 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 13.70 | 16.90 | 15.30 | % | 0.51 | 0 | 0 | 2.20 | -0.84 | 0.03 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 18.50 | 21.50 | 20.00 | % | 0.57 | 0 | 0 | 2.23 | -0.90 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST |