Options Chain for STONECO LTD COM CL A (STNE) - $11.02 as of 10/22/2024 1:38:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.90 | 8.10 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 6.00 | 4.80 | 7.10 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 6.50 | 4.40 | 6.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 7.00 | 3.80 | 6.20 | % | 0 | 0 | 3.55 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 7.50 | 3.40 | 5.70 | 3.60 | % | 2 | 0 | 3.23 | 0.98 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 12:58:20 PM EST | |
| 8.00 | 2.95 | 4.20 | % | 0 | 0 | 1.97 | 0.95 | 0.04 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 8.50 | 2.50 | 3.90 | % | 0 | 0 | 1.95 | 0.91 | 0.07 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 9.00 | 2.05 | 2.45 | % | 0 | 0 | 0.87 | 0.87 | 0.09 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 9.50 | 1.70 | 2.50 | % | 0 | 0 | 0.84 | 0.81 | 0.12 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 10.00 | 1.35 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.74 | 0.16 | -0.01 | 10/18/2024 | 10/22/2024 12:58:20 PM EST |
| 10.50 | 1.05 | 1.15 | % | 0 | 0 | 0.58 | 0.65 | 0.18 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 11.00 | 0.75 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.55 | 0.20 | -0.01 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 11.50 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 1 | 5 | 0.54 | 0.45 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 12:58:20 PM EST |
| 12.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.36 | 0.19 | -0.01 | 10/21/2024 | 10/22/2024 12:58:20 PM EST |
| 12.50 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.28 | 0.17 | -0.01 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 13.00 | 0.15 | 0.25 | % | 0 | 0 | 0.53 | 0.21 | 0.15 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 13.50 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | 0.16 | 0.12 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.12 | 0.10 | -0.01 | 10/14/2024 | 10/22/2024 12:58:20 PM EST |
| 14.50 | 0.05 | 0.10 | % | 0 | 0 | 0.55 | 0.08 | 0.08 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.05 | 0.05 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.04 | 0.04 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.02 | 0.03 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 19.00 | 0.00 | 1.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.02 | 0.02 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 8.00 | 0.05 | 0.10 | % | 0 | 0 | 0.71 | -0.05 | 0.04 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 8.50 | 0.05 | 0.15 | % | 0 | 0 | 0.64 | -0.09 | 0.07 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 9.00 | 0.10 | 0.25 | % | 0 | 0 | 0.61 | -0.13 | 0.09 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 9.50 | 0.20 | 0.30 | % | 0 | 0 | 0.61 | -0.19 | 0.12 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 10.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.26 | 0.16 | -0.01 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 10.50 | 0.50 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.35 | 0.18 | -0.01 | 10/18/2024 | 10/22/2024 12:58:20 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.45 | 0.20 | -0.01 | 10/18/2024 | 10/22/2024 12:58:20 PM EST |
| 11.50 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.55 | 0.20 | -0.01 | 10/14/2024 | 10/22/2024 12:58:20 PM EST |
| 12.00 | 1.30 | 1.45 | % | 0 | 0 | 0.55 | -0.64 | 0.19 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 12.50 | 1.70 | 1.80 | % | 0 | 0 | 0.52 | -0.72 | 0.17 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 13.00 | 1.75 | 2.65 | % | 0 | 0 | 0.98 | -0.79 | 0.15 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 13.50 | 1.30 | 2.85 | % | 0 | 0 | 0.83 | -0.84 | 0.12 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 14.00 | 2.80 | 3.20 | % | 0 | 0 | 0.77 | -0.88 | 0.10 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 14.50 | 3.30 | 4.40 | % | 0 | 0 | 1.43 | -0.92 | 0.08 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 15.00 | 3.70 | 6.00 | % | 0 | 0 | 2.30 | -0.95 | 0.05 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 15.50 | 4.30 | 6.50 | % | 0 | 0 | 2.37 | -0.96 | 0.04 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 16.00 | 4.70 | 6.90 | % | 0 | 0 | 2.37 | -0.98 | 0.03 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 16.50 | 4.20 | 7.50 | % | 0 | 0 | 2.51 | -0.99 | 0.02 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 17.00 | 5.50 | 8.00 | % | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 18.00 | 6.60 | 9.00 | % | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 19.00 | 7.70 | 10.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST | |||
| 20.00 | 8.60 | 10.90 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:20 PM EST |