Options Chain for STEM INC COM (STEM) - $2.19 as of 3/28/2024 10:12:13 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 1.20 | 2.60 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
1.00 | 0.95 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 42 | 5.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
1.50 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 198 | 3.15 | 0.90 | 0.28 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
2.00 | 0.25 | 0.35 | 0.34 | -0.02 | -5.56% | 16 | 1,869 | 1.26 | 0.66 | 0.54 | 0.00 | 3/28/2024 | 3/27/2024 3:59:47 PM EST |
2.50 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 1 | 1,944 | 1.10 | 0.38 | 0.57 | 0.00 | 3/28/2024 | 3/27/2024 3:59:47 PM EST |
3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,522 | 1.18 | 0.18 | 0.39 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 400 | 1.52 | 0.08 | 0.21 | 0.00 | 3/22/2024 | 3/27/2024 3:59:47 PM EST |
4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,215 | 1.79 | 0.03 | 0.11 | 0.00 | 3/21/2024 | 3/27/2024 3:59:47 PM EST |
4.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 448 | 2.02 | 0.01 | 0.05 | 0.00 | 3/19/2024 | 3/27/2024 3:59:47 PM EST |
5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,082 | 2.21 | 0.01 | 0.02 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.01 | 0.00 | 3/27/2024 3:59:47 PM EST | |||
7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,258 | 2.91 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:47 PM EST |
10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 3.37 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 3:59:47 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:47 PM EST | |||
1.00 | 0.00 | 0.15 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:47 PM EST | |||
1.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 735 | 1.84 | -0.10 | 0.28 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
2.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 7 | 1,208 | 0.95 | -0.34 | 0.54 | 0.00 | 3/28/2024 | 3/27/2024 3:59:47 PM EST |
2.50 | 0.45 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 2,078 | 1.11 | -0.62 | 0.57 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
3.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 175 | 3.04 | -0.82 | 0.39 | 0.00 | 3/11/2024 | 3/27/2024 3:59:47 PM EST |
3.50 | 1.25 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 79 | 0.00 | -0.92 | 0.21 | 0.00 | 3/25/2024 | 3/27/2024 3:59:47 PM EST |
4.00 | 1.65 | 2.55 | 1.89 | 0.00 | 0.00% | 0 | 16 | 0.00 | -0.97 | 0.11 | 0.00 | 3/7/2024 | 3/27/2024 3:59:47 PM EST |
4.50 | 2.20 | 2.45 | % | 0 | 0 | 0.00 | -0.99 | 0.05 | 0.00 | 3/27/2024 3:59:47 PM EST | |||
5.00 | 2.75 | 2.95 | 2.87 | 0.00 | 0.00% | 0 | 99 | 0.00 | -0.99 | 0.02 | 0.00 | 3/27/2024 | 3/27/2024 3:59:47 PM EST |
5.50 | 3.20 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/5/2024 | 3/27/2024 3:59:47 PM EST |
7.50 | 5.20 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 3/27/2024 3:59:47 PM EST |
10.00 | 7.80 | 8.00 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:47 PM EST |