Options Chain for STONECO LTD COM CL A (STNE) - $16.47 as of 8/29/2025 9:12:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.40 | 15.10 | 14.75 | 11.90 | 0.00 | 0.00% | 7.38 | 0 | 4 | 5.48 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:53 PM EST |
| 3.00 | 13.10 | 14.20 | 13.65 | 12.70 | 0.00 | 0.00% | 4.55 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 4.00 | 12.10 | 13.10 | 12.60 | 11.83 | 0.00 | 0.00% | 3.15 | 0 | 9 | 3.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 11.10 | 12.20 | 11.65 | 8.60 | 0.00 | 0.00% | 2.33 | 0 | 13 | 3.12 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 10.40 | 10.60 | 10.50 | 10.59 | 0.00 | 0.00% | 1.75 | 0 | 49 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 9.20 | 10.20 | 9.70 | 8.31 | 0.00 | 0.00% | 1.39 | 0 | 61 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 8.40 | 8.90 | 8.65 | 6.41 | 0.00 | 0.00% | 1.08 | 0 | 44 | 1.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 7.40 | 7.70 | 7.55 | 5.49 | 0.00 | 0.00% | 0.84 | 0 | 261 | 1.17 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 6.50 | 6.90 | 6.70 | 3.75 | 0.00 | 0.00% | 0.67 | 0 | 39 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 5.50 | 5.70 | 5.60 | 5.67 | +1.37 | +31.86% | 0.51 | 6 | 437 | 0.82 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 4.10 | 0.00 | 0.00% | 0.38 | 0 | 171 | 0.67 | 0.97 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 3.50 | 3.80 | 3.65 | 3.90 | +0.10 | +2.64% | 0.28 | 1 | 181 | 0.47 | 0.91 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 2.65 | 2.80 | 2.73 | 2.83 | -0.07 | -2.42% | 0.20 | 2 | 602 | 0.44 | 0.85 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.65 | 2.00 | 1.33 | 2.00 | -0.10 | -4.77% | 0.09 | 16 | 715 | 0.45 | 0.76 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 1.20 | 1.30 | 1.25 | 1.45 | +0.10 | +7.41% | 0.08 | 15 | 1,027 | 0.39 | 0.63 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.04 | 24 | 2,565 | 0.38 | 0.45 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.03 | -6.39% | 0.02 | 7 | 1,178 | 0.38 | 0.29 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 59 | 410 | 0.40 | 0.18 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.40 | 0.13 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.07 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.94 | 0.02 | 0.02 | 0.00 | 7/16/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.02 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 48 | 3.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 267 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 217 | 1.35 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3,502 | 1.15 | -0.03 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.53 | -0.09 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.02 | 3 | 490 | 0.47 | -0.15 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 0.03 | 10 | 323 | 0.42 | -0.24 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.04 | 27 | 560 | 0.40 | -0.37 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 1.10 | 1.25 | 1.18 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.39 | -0.55 | 0.19 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 1.80 | 1.90 | 1.85 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | -0.71 | 0.16 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 2.60 | 2.75 | 2.68 | 6.18 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.37 | -0.82 | 0.12 | -0.01 | 5/23/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 3.20 | 3.90 | 3.55 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | -0.87 | 0.08 | -0.01 | 4/23/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 4.10 | 4.70 | 4.40 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.05 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 3.50 | 7.40 | 5.45 | % | 0.25 | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 6.10 | 6.60 | 6.35 | % | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 8.10 | 8.90 | 8.50 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |