Options Chain for STONECO LTD COM CL A (STNE) - $15.09 as of 6/16/2025 9:31:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.00 | 14.50 | 11.90 | 0.00 | 0.00% | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:57 PM EST |
| 3.00 | 11.80 | 13.30 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:57 PM EST |
| 4.00 | 11.00 | 12.40 | 9.40 | 0.00 | 0.00% | 0 | 8 | 2.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 3:59:57 PM EST |
| 5.00 | 9.80 | 11.40 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 6/16/2025 3:59:57 PM EST |
| 6.00 | 8.80 | 10.40 | 5.70 | 0.00 | 0.00% | 0 | 43 | 2.02 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:57 PM EST |
| 7.00 | 7.90 | 9.60 | 7.43 | 0.00 | 0.00% | 0 | 58 | 1.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:57 PM EST |
| 8.00 | 7.00 | 8.30 | 5.60 | 0.00 | 0.00% | 0 | 53 | 1.43 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 9.00 | 6.00 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 261 | 1.17 | 0.96 | 0.02 | 0.00 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 10.00 | 5.10 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.93 | 0.03 | 0.00 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 11.00 | 4.40 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 412 | 0.53 | 0.89 | 0.04 | 0.00 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 12.00 | 3.60 | 3.80 | 3.65 | +1.11 | +43.71% | 6 | 173 | 0.50 | 0.84 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 13.00 | 2.85 | 3.10 | 2.88 | +1.03 | +55.68% | 4 | 177 | 0.49 | 0.77 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 14.00 | 2.20 | 2.35 | 2.17 | +0.67 | +44.67% | 30 | 732 | 0.46 | 0.68 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 15.00 | 1.70 | 1.80 | 1.72 | +0.70 | +68.63% | 316 | 1,008 | 0.46 | 0.58 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 16.00 | 1.20 | 1.30 | 1.06 | +0.36 | +51.43% | 5 | 367 | 0.44 | 0.48 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 17.00 | 0.85 | 1.15 | 0.85 | +0.35 | +70.00% | 1,579 | 242 | 0.47 | 0.38 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.70 | 0.61 | +0.16 | +35.56% | 5 | 244 | 0.44 | 0.30 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.47 | 0.23 | 0.08 | -0.01 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.18 | 0.07 | 0.00 | 6/3/2025 | 6/16/2025 3:59:57 PM EST |
| 21.00 | 0.20 | 0.30 | 0.20 | +0.04 | +25.00% | 2 | 1 | 0.45 | 0.14 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.25 | 0.20 | % | 1 | 0 | 0.45 | 0.10 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST | |
| 23.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.08 | 0.04 | 0.00 | 5/14/2025 | 6/16/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.04 | 0.02 | 0.00 | 6/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/16/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/16/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 6/16/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.04 | 0.02 | 0.00 | 5/23/2025 | 6/16/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 269 | 0.57 | -0.07 | 0.03 | 0.00 | 5/15/2025 | 6/16/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 2 | 143 | 0.52 | -0.11 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 12.00 | 0.35 | 0.55 | 0.41 | -0.31 | -43.06% | 6 | 350 | 0.51 | -0.16 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 13.00 | 0.60 | 0.75 | 0.70 | -0.29 | -29.30% | 19 | 113 | 0.48 | -0.23 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | -0.40 | -28.58% | 21 | 313 | 0.46 | -0.32 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 15.00 | 1.35 | 1.50 | 1.45 | -0.57 | -28.22% | 3 | 141 | 0.45 | -0.42 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 16.00 | 1.60 | 2.05 | 2.54 | 0.00 | 0.00% | 0 | 453 | 0.40 | -0.52 | 0.11 | -0.01 | 6/3/2025 | 6/16/2025 3:59:57 PM EST |
| 17.00 | 2.30 | 2.70 | 3.68 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.62 | 0.10 | -0.01 | 5/2/2025 | 6/16/2025 3:59:57 PM EST |
| 18.00 | 3.00 | 3.50 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.70 | 0.09 | -0.01 | 5/1/2025 | 6/16/2025 3:59:57 PM EST |
| 19.00 | 3.80 | 4.30 | 6.18 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.77 | 0.08 | -0.01 | 5/23/2025 | 6/16/2025 3:59:57 PM EST |
| 20.00 | 4.70 | 5.30 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.82 | 0.07 | 0.00 | 4/23/2025 | 6/16/2025 3:59:57 PM EST |
| 21.00 | 5.60 | 6.10 | % | 0 | 0 | 0.51 | -0.86 | 0.06 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 22.00 | 6.60 | 7.30 | % | 0 | 0 | 0.65 | -0.90 | 0.05 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 23.00 | 7.60 | 8.40 | % | 0 | 0 | 0.70 | -0.92 | 0.04 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 25.00 | 9.80 | 10.20 | % | 0 | 0 | 0.63 | -0.96 | 0.02 | 0.00 | 6/16/2025 3:59:57 PM EST |