Options Chain for STONECO LTD COM CL A (STNE) - $9.34 as of 10/1/2026 1:03:56 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 | 8.20 | 9.70 | 8.95 | % | 19.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 1.47 | 7.20 | 8.70 | 7.95 | % | 5.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 2.47 | 6.20 | 7.70 | 6.95 | 8.22 | 0.00 | 0.00% | 2.81 | 0 | 1 | 8.60 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 2:58:51 PM EST |
| 3.47 | 5.20 | 6.70 | 5.95 | % | 1.71 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 4.47 | 4.30 | 5.50 | 4.90 | % | 1.10 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 5.47 | 3.30 | 4.50 | 3.90 | 4.26 | 0.00 | 0.00% | 0.71 | 0 | 11 | 3.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 2:58:51 PM EST |
| 6.47 | 2.40 | 3.50 | 2.95 | 3.40 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.76 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 10/1/2026 2:58:51 PM EST |
| 7.47 | 1.45 | 2.35 | 1.90 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.81 | 0.97 | 0.06 | 0.00 | 8/10/2026 | 10/1/2026 2:58:51 PM EST |
| 8.47 | 0.50 | 1.50 | 1.00 | 1.64 | 0.00 | 0.00% | 0.12 | 0 | 104 | 1.13 | 0.79 | 0.25 | -0.01 | 9/14/2026 | 10/1/2026 2:58:51 PM EST |
| 9.47 | 0.60 | 0.65 | 0.63 | 0.62 | +0.17 | +37.78% | 0.07 | 11,970 | 3,257 | 0.59 | 0.47 | 0.36 | -0.02 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 10.47 | 0.20 | 0.30 | 0.25 | 0.23 | +0.10 | +76.93% | 0.02 | 74 | 4,987 | 0.58 | 0.19 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 11.47 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 1.07 | 0.05 | 0.09 | 0.00 | 9/25/2026 | 10/1/2026 2:58:51 PM EST |
| 12.47 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 31 | 5,725 | 0.92 | 0.01 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 13.47 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,005 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 2:58:51 PM EST |
| 14.47 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 269 | 2.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 2:58:51 PM EST |
| 15.47 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 2:58:51 PM EST |
| 16.47 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 86 | 3.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 2:58:51 PM EST |
| 17.47 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 98 | 3.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 2:58:51 PM EST |
| 18.47 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 118 | 3.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 2:58:51 PM EST |
| 19.47 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 2:58:51 PM EST |
| 20.47 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 68 | 4.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/1/2026 2:58:51 PM EST |
| 21.47 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/1/2026 2:58:51 PM EST |
| 22.47 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 96 | 4.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/1/2026 2:58:51 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 1.47 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 2.47 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 3.47 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 4.47 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 11 | 4.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 2:58:51 PM EST |
| 5.47 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 8 | 3.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 2:58:51 PM EST |
| 6.47 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 10/1/2026 2:58:51 PM EST |
| 7.47 | 0.00 | 1.00 | 0.50 | 0.04 | -0.01 | -20.00% | 0.07 | 9 | 130 | 2.65 | -0.03 | 0.06 | 0.00 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 8.47 | 0.05 | 0.20 | 0.13 | 0.18 | +0.04 | +28.58% | 0.02 | 9 | 930 | 0.58 | -0.21 | 0.25 | -0.01 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 9.47 | 0.35 | 0.55 | 0.45 | 0.50 | +0.05 | +11.12% | 0.05 | 4 | 1,589 | 0.58 | -0.53 | 0.36 | -0.02 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 10.47 | 1.00 | 1.35 | 1.18 | 1.29 | 0.00 | 0.00% | 0.11 | 0 | 2,019 | 0.72 | -0.81 | 0.24 | -0.01 | 9/29/2026 | 10/1/2026 2:58:51 PM EST |
| 11.47 | 1.90 | 2.80 | 2.35 | 2.22 | 0.00 | 0.00% | 0.20 | 0 | 527 | 1.77 | -0.95 | 0.09 | 0.00 | 9/29/2026 | 10/1/2026 2:58:51 PM EST |
| 12.47 | 2.90 | 3.20 | 3.05 | 3.10 | -0.10 | -3.13% | 0.24 | 2 | 58 | 1.59 | -0.99 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 2:58:51 PM EST |
| 13.47 | 3.50 | 4.90 | 4.20 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.48 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 2:58:51 PM EST |
| 14.47 | 4.50 | 5.60 | 5.05 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 2:58:51 PM EST |
| 15.47 | 5.40 | 7.00 | 6.20 | 5.79 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.36 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 2:58:51 PM EST |
| 16.47 | 6.40 | 8.00 | 7.20 | 6.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 2:58:51 PM EST |
| 17.47 | 7.40 | 9.00 | 8.20 | 7.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 2:58:51 PM EST |
| 18.47 | 8.30 | 10.00 | 9.15 | % | 0.50 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 19.47 | 9.40 | 10.80 | 10.10 | 9.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 2:58:51 PM EST |
| 20.47 | 10.30 | 12.00 | 11.15 | % | 0.54 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 21.47 | 11.30 | 13.10 | 12.20 | % | 0.57 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 2:58:51 PM EST | |||
| 22.47 | 12.30 | 14.10 | 13.20 | 10.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 10/1/2026 2:58:51 PM EST |