Options Chain for STONECO LTD COM CL A (STNE) - $8.00 as of 10/30/2026 1:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.30 | 5.00 | 4.15 | % | 1.04 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 5.00 | 2.30 | 3.90 | 3.10 | 6.40 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.49 | 0.99 | 0.02 | 0.00 | 10/15/2026 | 10/30/2026 3:59:59 PM EST |
| 6.00 | 1.65 | 3.00 | 2.33 | 5.99 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.99 | 0.92 | 0.09 | -0.01 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 7.00 | 0.75 | 1.60 | 1.18 | 1.05 | -0.25 | -19.24% | 0.17 | 12 | 25 | 1.04 | 0.75 | 0.19 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.10 | -14.29% | 0.07 | 64 | 768 | 0.54 | 0.52 | 0.25 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.09 | -26.48% | 0.03 | 7 | 247 | 0.53 | 0.31 | 0.21 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.56 | 0.17 | 0.15 | 0.00 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.77 | 0.08 | 0.09 | 0.00 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.03 | 0.04 | 0.00 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 166 | 1.96 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 88 | 2.04 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/30/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.45 | -0.01 | 0.02 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.90 | -0.08 | 0.09 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.15 | +100.00% | 0.04 | 4 | 82 | 0.61 | -0.25 | 0.19 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.13 | +19.41% | 0.09 | 3 | 360 | 0.61 | -0.48 | 0.25 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 9.00 | 0.40 | 1.70 | 1.05 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.87 | -0.69 | 0.21 | -0.01 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 10.00 | 2.05 | 2.45 | 2.25 | 2.25 | +0.20 | +9.76% | 0.23 | 2 | 17 | 0.84 | -0.83 | 0.15 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 11.00 | 2.55 | 3.90 | 3.23 | 2.86 | 0.00 | 0.00% | 0.29 | 0 | 144 | 1.49 | -0.92 | 0.09 | 0.00 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 12.00 | 3.20 | 5.30 | 4.25 | 1.25 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.04 | -0.97 | 0.04 | 0.00 | 10/21/2026 | 10/30/2026 3:59:59 PM EST |
| 13.00 | 4.20 | 6.30 | 5.25 | 4.90 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.19 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 14.00 | 5.20 | 7.20 | 6.20 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 15.00 | 6.20 | 8.30 | 7.25 | % | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 16.00 | 7.20 | 9.30 | 8.25 | % | 0.52 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 17.00 | 8.40 | 10.30 | 9.35 | % | 0.55 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 18.00 | 9.20 | 11.30 | 10.25 | % | 0.57 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 19.00 | 10.10 | 12.30 | 11.20 | % | 0.59 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 20.00 | 11.20 | 13.20 | 12.20 | % | 0.61 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |