Options Chain for STONECO LTD COM CL A (STNE) - $9.37 as of 8/24/2026 6:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.47 | 8.10 | 9.80 | 8.95 | % | 19.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 1.47 | 7.10 | 8.80 | 7.95 | % | 5.41 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 2.47 | 6.10 | 7.80 | 6.95 | 8.22 | 0.00 | 0.00% | 2.81 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:58 PM EST |
| 3.47 | 5.10 | 6.60 | 5.85 | % | 1.69 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 4.47 | 4.30 | 5.70 | 5.00 | % | 1.12 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.47 | 3.30 | 4.50 | 3.90 | % | 0.71 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 6.47 | 2.30 | 3.50 | 2.90 | 4.77 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.29 | 1.00 | 0.02 | 0.00 | 6/15/2026 | 8/24/2026 3:59:58 PM EST |
| 7.47 | 1.65 | 2.70 | 2.18 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.15 | 0.93 | 0.09 | 0.00 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 8.47 | 1.30 | 1.65 | 1.48 | 2.10 | +0.80 | +61.54% | 0.17 | 2 | 102 | 0.62 | 0.77 | 0.18 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 9.47 | 0.50 | 0.85 | 0.68 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 323 | 0.45 | 0.55 | 0.23 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 10.47 | 0.25 | 0.45 | 0.35 | 0.40 | +0.04 | +11.12% | 0.03 | 73 | 672 | 0.46 | 0.34 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 11.47 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.02 | 95 | 554 | 0.50 | 0.19 | 0.15 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 12.47 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2,135 | 0.61 | 0.09 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 13.47 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.72 | 0.04 | 0.05 | 0.00 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 14.47 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.14 | 0.02 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 15.47 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 529 | 1.51 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 16.47 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 17.47 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.47 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:58 PM EST |
| 19.47 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 20.47 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:58 PM EST |
| 21.47 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:58 PM EST |
| 22.47 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 96 | 2.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.47 | 0.00 | 0.15 | 0.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 1.47 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 2.47 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 3.47 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 4.47 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:58 PM EST |
| 5.47 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:58 PM EST |
| 6.47 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.77 | 0.00 | 0.02 | 0.00 | 7/17/2026 | 8/24/2026 3:59:58 PM EST |
| 7.47 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 90 | 1.23 | -0.07 | 0.09 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 8.47 | 0.15 | 0.30 | 0.23 | 0.23 | -0.06 | -20.69% | 0.03 | 3 | 720 | 0.45 | -0.23 | 0.18 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 9.47 | 0.55 | 0.80 | 0.68 | 0.59 | -0.10 | -14.50% | 0.07 | 23 | 518 | 0.49 | -0.45 | 0.23 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 10.47 | 1.15 | 1.55 | 1.35 | 1.20 | -0.18 | -13.05% | 0.13 | 1 | 615 | 0.52 | -0.66 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 11.47 | 1.95 | 2.35 | 2.15 | 2.00 | -0.04 | -1.97% | 0.19 | 5 | 543 | 0.46 | -0.81 | 0.15 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 12.47 | 2.90 | 3.10 | 3.00 | 1.90 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.62 | -0.91 | 0.09 | 0.00 | 7/10/2026 | 8/24/2026 3:59:58 PM EST |
| 13.47 | 3.50 | 4.20 | 3.85 | 3.03 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.85 | -0.96 | 0.05 | 0.00 | 6/25/2026 | 8/24/2026 3:59:58 PM EST |
| 14.47 | 4.50 | 5.30 | 4.90 | 3.81 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.06 | -0.98 | 0.02 | 0.00 | 7/1/2026 | 8/24/2026 3:59:58 PM EST |
| 15.47 | 5.50 | 7.00 | 6.25 | 5.88 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.75 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 16.47 | 6.50 | 8.00 | 7.25 | % | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 17.47 | 7.50 | 9.00 | 8.25 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 18.47 | 8.30 | 10.00 | 9.15 | % | 0.50 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 19.47 | 9.40 | 10.70 | 10.05 | 7.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:58 PM EST |
| 20.47 | 10.10 | 12.10 | 11.10 | % | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 21.47 | 11.00 | 13.00 | 12.00 | % | 0.56 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 22.47 | 12.00 | 14.00 | 13.00 | 10.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:58 PM EST |