Options Chain for STONECO LTD COM CL A (STNE) - $11.07 as of 10/23/2026 8:09:30 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 | 9.60 | 12.60 | 11.10 | % | 23.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 1.47 | 8.60 | 11.60 | 10.10 | 9.18 | 0.00 | 0.00% | 6.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/23/2026 3:59:48 PM EST |
| 2.47 | 7.60 | 10.60 | 9.10 | 8.77 | 0.00 | 0.00% | 3.68 | 0 | 1 | 9.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/23/2026 3:59:48 PM EST |
| 3.47 | 6.60 | 9.60 | 8.10 | % | 2.33 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 4.47 | 5.60 | 8.60 | 7.10 | 5.86 | 0.00 | 0.00% | 1.59 | 0 | 8 | 5.64 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:48 PM EST |
| 5.47 | 5.00 | 7.10 | 6.05 | 6.41 | 0.00 | 0.00% | 1.11 | 0 | 15 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:48 PM EST |
| 6.47 | 3.60 | 6.20 | 4.90 | 3.36 | 0.00 | 0.00% | 0.76 | 0 | 10 | 3.28 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 10/23/2026 3:59:48 PM EST |
| 7.47 | 2.90 | 4.90 | 3.90 | 4.46 | 0.00 | 0.00% | 0.52 | 0 | 14 | 2.34 | 0.95 | 0.03 | -0.01 | 10/9/2026 | 10/23/2026 3:59:48 PM EST |
| 8.47 | 2.00 | 4.00 | 3.00 | 3.39 | 0.00 | 0.00% | 0.35 | 0 | 26 | 2.00 | 0.89 | 0.06 | -0.01 | 10/7/2026 | 10/23/2026 3:59:48 PM EST |
| 9.47 | 1.95 | 2.60 | 2.28 | 2.11 | 0.00 | 0.00% | 0.24 | 0 | 244 | 1.18 | 0.80 | 0.09 | -0.02 | 10/16/2026 | 10/23/2026 3:59:48 PM EST |
| 10.47 | 1.65 | 1.85 | 1.75 | 1.82 | 0.00 | 0.00% | 0.17 | 0 | 928 | 0.96 | 0.69 | 0.12 | -0.02 | 10/21/2026 | 10/23/2026 3:59:48 PM EST |
| 11.47 | 1.05 | 1.30 | 1.18 | 1.20 | +0.26 | +27.66% | 0.10 | 240 | 2,551 | 0.92 | 0.55 | 0.14 | -0.02 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 12.47 | 0.65 | 0.85 | 0.75 | 0.71 | +0.13 | +22.42% | 0.06 | 1,012 | 4,175 | 0.89 | 0.42 | 0.14 | -0.02 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 13.47 | 0.45 | 0.65 | 0.55 | 0.47 | +0.12 | +34.29% | 0.04 | 647 | 1,308 | 0.95 | 0.30 | 0.12 | -0.02 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 14.47 | 0.25 | 0.35 | 0.30 | 0.27 | +0.01 | +3.85% | 0.02 | 10,038 | 1,775 | 0.89 | 0.20 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 15.47 | 0.10 | 0.25 | 0.18 | 0.12 | -0.03 | -20.00% | 0.01 | 3 | 1,497 | 0.87 | 0.13 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 16.47 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 15,000 | 94 | 0.81 | 0.08 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 17.47 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.00 | 0.06 | 0.04 | -0.01 | 7/14/2026 | 10/23/2026 3:59:48 PM EST |
| 18.47 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 73 | 2.76 | 0.04 | 0.03 | 0.00 | 10/7/2026 | 10/23/2026 3:59:48 PM EST |
| 19.47 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.35 | 0.02 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 3:59:48 PM EST |
| 20.47 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.35 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 3:59:48 PM EST |
| 22.47 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:48 PM EST |
| 27.47 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 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 | 0.25 | 0.13 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 1.47 | 0.00 | 1.25 | 0.63 | % | 0.43 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 2.47 | 0.00 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 3.47 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 4.47 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 4.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/23/2026 3:59:48 PM EST |
| 5.47 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,017 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 3:59:48 PM EST |
| 6.47 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 52 | 5,155 | 1.40 | -0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 7.47 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.33 | -0.05 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 3:59:48 PM EST |
| 8.47 | 0.15 | 0.30 | 0.23 | 0.21 | +0.03 | +16.67% | 0.03 | 5,002 | 1,115 | 1.06 | -0.11 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 9.47 | 0.25 | 0.75 | 0.50 | 0.40 | -0.01 | -2.44% | 0.05 | 821 | 2,566 | 0.93 | -0.20 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 10.47 | 0.60 | 0.80 | 0.70 | 0.69 | -0.06 | -8.00% | 0.07 | 100 | 10,433 | 0.94 | -0.31 | 0.12 | -0.02 | 10/23/2026 | 10/23/2026 3:59:48 PM EST |
| 11.47 | 0.90 | 1.30 | 1.10 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 1,680 | 0.88 | -0.45 | 0.14 | -0.02 | 10/22/2026 | 10/23/2026 3:59:48 PM EST |
| 12.47 | 1.10 | 2.30 | 1.70 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 666 | 0.85 | -0.58 | 0.14 | -0.02 | 10/21/2026 | 10/23/2026 3:59:48 PM EST |
| 13.47 | 1.90 | 3.70 | 2.80 | 2.58 | 0.00 | 0.00% | 0.21 | 0 | 63 | 1.91 | -0.70 | 0.12 | -0.02 | 10/22/2026 | 10/23/2026 3:59:48 PM EST |
| 14.47 | 3.20 | 3.60 | 3.40 | 2.66 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.02 | -0.80 | 0.10 | -0.01 | 10/20/2026 | 10/23/2026 3:59:48 PM EST |
| 15.47 | 3.30 | 5.70 | 4.50 | % | 0.29 | 0 | 0 | 2.31 | -0.87 | 0.08 | -0.01 | 10/23/2026 3:59:48 PM EST | |||
| 16.47 | 4.30 | 6.70 | 5.50 | % | 0.33 | 0 | 0 | 2.47 | -0.92 | 0.06 | -0.01 | 10/23/2026 3:59:48 PM EST | |||
| 17.47 | 5.10 | 7.70 | 6.40 | % | 0.37 | 0 | 0 | 2.62 | -0.94 | 0.04 | -0.01 | 10/23/2026 3:59:48 PM EST | |||
| 18.47 | 6.00 | 9.10 | 7.55 | % | 0.41 | 0 | 0 | 3.08 | -0.96 | 0.03 | 0.00 | 10/23/2026 3:59:48 PM EST | |||
| 19.47 | 7.00 | 10.10 | 8.55 | 8.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.21 | -0.98 | 0.02 | 0.00 | 4/28/2026 | 10/23/2026 3:59:48 PM EST |
| 20.47 | 8.00 | 11.10 | 9.55 | 8.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 10/23/2026 3:59:48 PM EST |
| 22.47 | 10.00 | 13.10 | 11.55 | 11.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/23/2026 3:59:48 PM EST |
| 27.47 | 15.00 | 18.10 | 16.55 | % | 0.60 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:48 PM EST |