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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 2.00 | 7.80 | 8.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 3.00 | 6.80 | 7.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 5.80 | 6.00 | 6.30 | % | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 5.00 | 4.80 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 3.80 | 4.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 7.00 | 2.85 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.97 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 1.20 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 10,001 | 0.72 | 0.89 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 1.15 | 1.35 | 1.25 | -0.19 | -13.20% | 68 | 502 | 0.76 | 0.74 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | -0.13 | -15.67% | 254 | 13,463 | 0.66 | 0.52 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 75 | 5,424 | 0.66 | 0.31 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 93 | 146 | 0.64 | 0.17 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 31 | 0.82 | 0.08 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.03 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.19 | -0.03 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 11 | 275 | 0.67 | -0.11 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 0.30 | 0.35 | 0.35 | +0.07 | +25.00% | 9,537 | 560 | 0.67 | -0.26 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | +0.09 | +13.64% | 24 | 294 | 0.66 | -0.48 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 1.35 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.69 | 0.21 | -0.01 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 2.15 | 2.35 | % | 0 | 0 | 0.90 | -0.83 | 0.14 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 3.00 | 3.30 | % | 0 | 0 | 0.97 | -0.92 | 0.08 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 4.00 | 4.30 | % | 0 | 0 | 1.13 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 4.70 | 6.00 | % | 0 | 0 | 2.08 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 6.00 | 6.30 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |