Options Chain for STONECO LTD COM CL A (STNE) - $19.00 as of 10/27/2025 1:29:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.90 | 18.30 | 16.60 | 16.35 | 0.00 | 0.00% | 5.53 | 0 | 16 | 7.98 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 12:58:54 PM EST |
| 4.00 | 14.20 | 17.30 | 15.75 | 12.49 | 0.00 | 0.00% | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 12:58:54 PM EST |
| 5.00 | 12.60 | 16.30 | 14.45 | 11.50 | 0.00 | 0.00% | 2.89 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 12:58:54 PM EST |
| 6.00 | 11.90 | 15.30 | 13.60 | 12.94 | 0.00 | 0.00% | 2.27 | 0 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 12:58:54 PM EST |
| 7.00 | 10.70 | 14.30 | 12.50 | 11.80 | 0.00 | 0.00% | 1.79 | 0 | 154 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 12:58:54 PM EST |
| 8.00 | 9.70 | 13.40 | 11.55 | 10.90 | 0.00 | 0.00% | 1.44 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 12:58:54 PM EST |
| 9.00 | 9.70 | 12.40 | 11.05 | 9.18 | 0.00 | 0.00% | 1.23 | 0 | 44 | 3.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 12:58:54 PM EST |
| 10.00 | 8.10 | 10.10 | 9.10 | 8.60 | 0.00 | 0.00% | 0.91 | 0 | 1,217 | 1.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:58:54 PM EST |
| 11.00 | 7.70 | 9.20 | 8.45 | 8.50 | 0.00 | 0.00% | 0.77 | 0 | 193 | 1.64 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:58:54 PM EST |
| 12.00 | 6.80 | 8.20 | 7.50 | 6.72 | 0.00 | 0.00% | 0.62 | 0 | 323 | 1.45 | 0.99 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 12:58:54 PM EST |
| 13.00 | 5.80 | 7.30 | 6.55 | 4.99 | 0.00 | 0.00% | 0.50 | 0 | 160 | 1.33 | 0.97 | 0.02 | 0.00 | 10/17/2025 | 10/27/2025 12:58:54 PM EST |
| 14.00 | 5.10 | 6.00 | 5.55 | 3.88 | 0.00 | 0.00% | 0.40 | 0 | 153 | 0.98 | 0.93 | 0.03 | -0.01 | 10/17/2025 | 10/27/2025 12:58:54 PM EST |
| 15.00 | 4.00 | 4.80 | 4.40 | 4.48 | +0.08 | +1.82% | 0.29 | 7 | 2,726 | 0.72 | 0.89 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 12:58:54 PM EST |
| 16.00 | 3.30 | 4.00 | 3.65 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 1,375 | 0.88 | 0.84 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 17.00 | 2.80 | 3.10 | 2.95 | 2.07 | 0.00 | 0.00% | 0.17 | 0 | 859 | 0.55 | 0.77 | 0.08 | -0.01 | 10/22/2025 | 10/27/2025 12:58:54 PM EST |
| 18.00 | 2.10 | 2.45 | 2.28 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 4,262 | 0.53 | 0.68 | 0.09 | -0.01 | 10/23/2025 | 10/27/2025 12:58:54 PM EST |
| 19.00 | 1.50 | 1.85 | 1.68 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 687 | 0.50 | 0.58 | 0.10 | -0.02 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.17 | +0.10 | +9.35% | 0.06 | 52 | 634 | 0.49 | 0.48 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 12:58:54 PM EST |
| 21.00 | 0.70 | 0.90 | 0.80 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 525 | 0.48 | 0.37 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 22.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.03 | +5.77% | 0.02 | 1 | 115 | 0.47 | 0.28 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 12:58:54 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.48 | 0.21 | 0.08 | -0.01 | 10/20/2025 | 10/27/2025 12:58:54 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | 0.15 | 0.07 | -0.01 | 10/20/2025 | 10/27/2025 12:58:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 0.01 | 35 | 1,048 | 0.51 | 0.11 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 51 | 3.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/27/2025 12:58:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/27/2025 12:58:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.96 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 273 | 1.26 | -0.01 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 12:58:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 277 | 1.36 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 12:58:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.03 | -0.03 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 12:58:54 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.62 | -0.07 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 12:58:54 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 775 | 0.63 | -0.11 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.56 | -0.16 | 0.06 | -0.01 | 10/23/2025 | 10/27/2025 12:58:54 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.53 | -0.23 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 18.00 | 0.80 | 1.05 | 0.93 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.54 | -0.32 | 0.09 | -0.01 | 10/23/2025 | 10/27/2025 12:58:54 PM EST |
| 19.00 | 1.10 | 1.45 | 1.28 | 1.26 | -0.15 | -10.64% | 0.07 | 3 | 212 | 0.50 | -0.42 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 12:58:54 PM EST |
| 20.00 | 1.65 | 1.95 | 1.80 | 1.96 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.49 | -0.52 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 21.00 | 2.30 | 2.55 | 2.43 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.48 | -0.63 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 12:58:54 PM EST |
| 22.00 | 3.00 | 3.30 | 3.15 | % | 0.14 | 0 | 0 | 0.48 | -0.72 | 0.09 | -0.01 | 10/27/2025 12:58:54 PM EST | |||
| 23.00 | 3.40 | 4.50 | 3.95 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | -0.79 | 0.08 | -0.01 | 9/24/2025 | 10/27/2025 12:58:54 PM EST |
| 24.00 | 4.30 | 5.40 | 4.85 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.76 | -0.85 | 0.07 | -0.01 | 9/26/2025 | 10/27/2025 12:58:54 PM EST |
| 25.00 | 5.10 | 6.50 | 5.80 | % | 0.23 | 0 | 0 | 0.87 | -0.89 | 0.05 | -0.01 | 10/27/2025 12:58:54 PM EST |