Options Chain for STEM INC COM NEW (STEM) - $16.54 as of 9/16/2025 9:18:39 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 | 15.70 | 14.10 | 11.60 | 0.00 | 0.00% | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:56 PM EST |
| 5.00 | 10.00 | 13.20 | 11.60 | 10.39 | 0.00 | 0.00% | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:56 PM EST |
| 7.50 | 8.80 | 10.00 | 9.40 | 9.90 | 0.00 | 0.00% | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:56 PM EST |
| 10.00 | 5.00 | 7.00 | 6.00 | 6.00 | -0.20 | -3.23% | 0.60 | 1 | 2 | 5.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 12.50 | 4.00 | 4.80 | 4.40 | 3.95 | +1.53 | +63.23% | 0.35 | 70 | 271 | 5.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 15.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.80 | +80.00% | 0.12 | 30 | 180 | 1.92 | 0.81 | 0.17 | -0.06 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.55 | +0.30 | +120.00% | 0.03 | 57 | 199 | 1.60 | 0.34 | 0.16 | -0.11 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.07 | +77.78% | 0.01 | 5 | 222 | 1.94 | 0.09 | 0.07 | -0.05 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 175 | 4.07 | 0.01 | 0.01 | -0.01 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 206 | 1.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.45 | -0.37 | -45.13% | 0.02 | 12 | 114 | 1.37 | -0.19 | 0.17 | -0.06 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 17.50 | 1.15 | 1.70 | 1.43 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 69 | 2.70 | -0.66 | 0.16 | -0.11 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 20.00 | 3.30 | 3.90 | 3.60 | 5.08 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.05 | -0.91 | 0.07 | -0.05 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 22.50 | 4.70 | 7.00 | 5.85 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.25 | -0.99 | 0.01 | -0.01 | 7/28/2025 | 9/16/2025 3:59:56 PM EST |
| 25.00 | 7.30 | 9.50 | 8.40 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:56 PM EST |
| 30.00 | 12.20 | 15.00 | 13.60 | % | 0.45 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 35.00 | 17.70 | 19.90 | 18.80 | % | 0.54 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST |