Options Chain for STONECO LTD COM CL A (STNE) - $14.95 as of 12/26/2025 7:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.00 | 8.90 | 7.95 | % | 1.14 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 8.00 | 6.00 | 8.00 | 7.00 | % | 0.88 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 9.00 | 5.10 | 7.00 | 6.05 | % | 0.67 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 4.20 | 5.80 | 5.00 | % | 0.50 | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 11.00 | 3.30 | 5.10 | 4.20 | % | 0.38 | 0 | 0 | 1.38 | 0.96 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 12.00 | 2.40 | 3.50 | 2.95 | 3.52 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.80 | 0.89 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 13.00 | 2.05 | 2.45 | 2.25 | % | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.10 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 14.00 | 1.45 | 1.55 | 1.50 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.43 | 0.68 | 0.14 | -0.01 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.10 | +11.12% | 0.06 | 29 | 39 | 0.43 | 0.52 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.07 | +14.59% | 0.03 | 4 | 543 | 0.42 | 0.36 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.01 | +3.85% | 0.02 | 96 | 45 | 0.41 | 0.22 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.03 | +17.65% | 0.01 | 69 | 11 | 0.39 | 0.13 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.07 | 0.06 | 0.00 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.30 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.09 | -0.04 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.49 | -0.11 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.05 | -13.89% | 0.03 | 24 | 51 | 0.48 | -0.20 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.05 | -7.70% | 0.04 | 21 | 272 | 0.44 | -0.32 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 15.00 | 1.00 | 1.60 | 1.30 | 1.00 | -0.59 | -37.11% | 0.09 | 2 | 18 | 0.54 | -0.48 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 16.00 | 1.60 | 1.70 | 1.65 | 1.60 | -0.46 | -22.33% | 0.10 | 2 | 1 | 0.42 | -0.64 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 17.00 | 2.35 | 3.10 | 2.73 | 2.60 | -0.60 | -18.75% | 0.16 | 20 | 10 | 0.57 | -0.78 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 18.00 | 2.80 | 4.00 | 3.40 | % | 0.19 | 0 | 0 | 0.83 | -0.87 | 0.09 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 19.00 | 3.20 | 5.00 | 4.10 | % | 0.22 | 0 | 0 | 0.93 | -0.93 | 0.06 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 20.00 | 4.10 | 6.00 | 5.05 | % | 0.25 | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 21.00 | 5.40 | 7.10 | 6.25 | % | 0.30 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 22.00 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 23.00 | 7.60 | 9.10 | 8.35 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |