Options Chain for STONECO LTD COM CL A (STNE) - $16.94 as of 2/3/2026 5:43:08 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 | 9.30 | 11.50 | 10.40 | % | 1.49 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:05 PM EST | |||
| 8.00 | 8.40 | 10.50 | 9.45 | % | 1.18 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:05 PM EST | |||
| 9.00 | 7.40 | 9.80 | 8.60 | % | 0.96 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:05 PM EST | |||
| 10.00 | 6.40 | 8.10 | 7.25 | 5.87 | 0.00 | 0.00% | 0.72 | 0 | 9 | 3.26 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 4:00:05 PM EST |
| 11.00 | 5.40 | 6.90 | 6.15 | 6.15 | +0.05 | +0.82% | 0.56 | 9 | 74 | 2.58 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 12.00 | 4.30 | 6.00 | 5.15 | 4.10 | 0.00 | 0.00% | 0.43 | 0 | 46 | 2.32 | 0.98 | 0.01 | -0.02 | 1/23/2026 | 2/3/2026 4:00:05 PM EST |
| 13.00 | 3.30 | 5.60 | 4.45 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 24 | 2.54 | 0.95 | 0.04 | -0.02 | 1/28/2026 | 2/3/2026 4:00:05 PM EST |
| 14.00 | 2.60 | 3.30 | 2.95 | 2.93 | 0.00 | 0.00% | 0.21 | 0 | 273 | 0.91 | 0.89 | 0.06 | -0.03 | 1/27/2026 | 2/3/2026 4:00:05 PM EST |
| 15.00 | 0.80 | 2.25 | 1.53 | 2.20 | +0.10 | +4.77% | 0.10 | 7 | 677 | 0.60 | 0.81 | 0.10 | -0.04 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 16.00 | 1.05 | 2.90 | 1.98 | 1.24 | -0.01 | -0.80% | 0.12 | 53 | 1,460 | 1.66 | 0.69 | 0.14 | -0.04 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.60 | -0.05 | -7.70% | 0.03 | 45 | 1,013 | 0.68 | 0.54 | 0.16 | -0.04 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 11,015 | 3,072 | 0.51 | 0.39 | 0.16 | -0.03 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.44 | 0.25 | 0.13 | -0.03 | 2/2/2026 | 2/3/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.15 | 0.10 | -0.02 | 1/27/2026 | 2/3/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.08 | 0.07 | -0.01 | 2/3/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.04 | 0.04 | -0.01 | 12/19/2025 | 2/3/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.02 | 0.02 | 0.00 | 2/3/2026 4:00:05 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 | 4.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/3/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.22 | -0.02 | 0.01 | -0.02 | 2/2/2026 | 2/3/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 5 | 501 | 0.92 | -0.05 | 0.04 | -0.02 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.01 | -8.34% | 0.01 | 10 | 995 | 0.76 | -0.11 | 0.06 | -0.03 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.22 | +0.06 | +37.50% | 0.02 | 51 | 508 | 0.72 | -0.19 | 0.10 | -0.04 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 16.00 | 0.30 | 1.50 | 0.90 | 0.47 | +0.12 | +34.29% | 0.06 | 10,396 | 569 | 0.96 | -0.31 | 0.14 | -0.04 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 17.00 | 0.45 | 1.85 | 1.15 | 0.85 | -0.30 | -26.09% | 0.07 | 11,800 | 109 | 0.81 | -0.46 | 0.16 | -0.04 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 18.00 | 1.15 | 1.75 | 1.45 | 1.70 | -0.10 | -5.56% | 0.08 | 500 | 17 | 0.82 | -0.61 | 0.16 | -0.03 | 2/3/2026 | 2/3/2026 4:00:05 PM EST |
| 19.00 | 1.90 | 2.75 | 2.33 | 2.25 | % | 0.12 | 4 | 0 | 1.05 | -0.75 | 0.13 | -0.03 | 2/3/2026 | 2/3/2026 4:00:05 PM EST | |
| 20.00 | 2.30 | 3.80 | 3.05 | % | 0.15 | 0 | 0 | 1.28 | -0.85 | 0.10 | -0.02 | 2/3/2026 4:00:05 PM EST | |||
| 21.00 | 3.30 | 4.80 | 4.05 | % | 0.19 | 0 | 0 | 1.45 | -0.92 | 0.07 | -0.01 | 2/3/2026 4:00:05 PM EST | |||
| 22.00 | 4.30 | 6.50 | 5.40 | % | 0.25 | 0 | 0 | 2.16 | -0.96 | 0.04 | -0.01 | 2/3/2026 4:00:05 PM EST | |||
| 23.00 | 5.10 | 6.80 | 5.95 | % | 0.26 | 0 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 2/3/2026 4:00:05 PM EST |