Options Chain for STONECO LTD COM CL A (STNE) - $9.91 as of 2/21/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 7.30 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 5.00 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.94 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 3.60 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 152 | 0.62 | 0.84 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 1.90 | 2.25 | 2.03 | 0.00 | 0.00% | 0 | 176 | 0.53 | 0.63 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 1.20 | 1.55 | 1.40 | +0.05 | +3.71% | 100 | 80 | 0.53 | 0.48 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.55 | 0.85 | 0.65 | -0.03 | -4.42% | 1,915 | 163 | 0.52 | 0.29 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.20 | % | 0 | 0 | 2.07 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.87 | -0.06 | 0.02 | 0.00 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.16 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 1.55 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.37 | 0.08 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 2.90 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.52 | 0.09 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 5.10 | 5.60 | 5.38 | -1.21 | -18.37% | 3 | 4 | 0.51 | -0.71 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |