Options Chain for STONECO LTD COM CL A (STNE) - $15.93 as of 11/26/2025 8:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.40 | 14.50 | 12.95 | 12.65 | 0.00 | 0.00% | 4.32 | 0 | 54 | 6.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 9.80 | 12.50 | 11.15 | 12.95 | 0.00 | 0.00% | 2.23 | 0 | 319 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 8.80 | 11.50 | 10.15 | 7.50 | 0.00 | 0.00% | 1.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 7.80 | 10.70 | 9.25 | 11.80 | 0.00 | 0.00% | 1.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:58 PM EST |
| 8.00 | 6.80 | 9.60 | 8.20 | 7.00 | 0.00 | 0.00% | 1.02 | 0 | 1,664 | 2.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 6.00 | 8.60 | 7.30 | 9.12 | 0.00 | 0.00% | 0.81 | 0 | 26 | 2.41 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 5.50 | 8.00 | 6.75 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 1,785 | 2.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 4.20 | 6.80 | 5.50 | 4.17 | 0.00 | 0.00% | 0.50 | 0 | 33 | 1.95 | 0.98 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 12.00 | 3.20 | 4.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 10,782 | 0.81 | 0.94 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 13.00 | 2.40 | 3.50 | 2.95 | 2.33 | 0.00 | 0.00% | 0.23 | 0 | 487 | 0.71 | 0.89 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 1.80 | 4.20 | 3.00 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 1,757 | 1.40 | 0.80 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 1.55 | 1.80 | 1.68 | 1.55 | +0.15 | +10.72% | 0.11 | 35 | 4,732 | 0.45 | 0.69 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 1.00 | 1.10 | 1.05 | 0.99 | +0.09 | +10.00% | 0.07 | 2 | 939 | 0.42 | 0.55 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.10 | +20.00% | 0.04 | 13 | 3,492 | 0.40 | 0.40 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.08 | +29.63% | 0.02 | 25 | 2,063 | 0.41 | 0.26 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 280 | 0.40 | 0.16 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,597 | 0.44 | 0.10 | 0.07 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 231 | 0.53 | 0.05 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 872 | 0.85 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,109 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 62 | 3.09 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 965 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 152 | 1.28 | -0.02 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10,499 | 0.51 | -0.06 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.54 | -0.11 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.02 | 17 | 1,158 | 0.49 | -0.20 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2,784 | 0.46 | -0.31 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 204 | 0.46 | -0.45 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 1.40 | 1.80 | 1.60 | 1.65 | -0.05 | -2.95% | 0.09 | 31 | 1,164 | 0.44 | -0.60 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 1.15 | 2.45 | 1.80 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.49 | -0.74 | 0.13 | -0.01 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 19.00 | 2.90 | 4.10 | 3.50 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.91 | -0.84 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 2.05 | 5.10 | 3.58 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.02 | -0.90 | 0.07 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 3.20 | 6.10 | 4.65 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.12 | -0.95 | 0.04 | 0.00 | 10/29/2025 | 11/26/2025 3:59:58 PM EST |
| 22.00 | 5.50 | 7.20 | 6.35 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | -0.97 | 0.02 | 0.00 | 9/24/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 7.30 | 10.20 | 8.75 | 9.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 13.30 | 15.70 | 14.50 | 13.23 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 18.30 | 20.70 | 19.50 | 21.83 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 11/26/2025 3:59:58 PM EST |