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 | 7.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 4.80 | 5.10 | 3.94 | 0.00 | 0.00% | 0 | 66 | 1.32 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 3.90 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.98 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 2.95 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 104 | 0.90 | 0.94 | 0.05 | 0.00 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 2.05 | 2.30 | 2.39 | 0.00 | 0.00% | 0 | 2,187 | 0.57 | 0.86 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 1.15 | 1.50 | 1.46 | -0.14 | -8.75% | 2 | 2,906 | 0.48 | 0.72 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.75 | 0.85 | 0.89 | -0.07 | -7.30% | 4 | 3,225 | 0.50 | 0.54 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.45 | 0.55 | 0.52 | -0.03 | -5.46% | 103 | 2,338 | 0.55 | 0.37 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 0.25 | 0.30 | 0.26 | +0.01 | +4.00% | 150 | 907 | 0.57 | 0.23 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 493 | 0.57 | 0.14 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 253 | 0.61 | 0.08 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 475 | 0.70 | 0.05 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.86 | 0.02 | 0.02 | 0.00 | 1/16/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.12 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1,038 | 1.14 | 0.01 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 419 | 1.54 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 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 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.96 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,721 | 0.80 | -0.02 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5,880 | 0.65 | -0.06 | 0.05 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 2 | 517 | 0.59 | -0.14 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 0.40 | 0.45 | 0.44 | +0.02 | +4.77% | 198 | 1,282 | 0.57 | -0.28 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.80 | 0.95 | 0.87 | +0.07 | +8.75% | 2 | 934 | 0.53 | -0.46 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 1.40 | 1.60 | 2.16 | 0.00 | 0.00% | 0 | 1,030 | 0.55 | -0.63 | 0.18 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 2.20 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 129 | 0.56 | -0.77 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 2.95 | 3.30 | 3.85 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.86 | 0.10 | 0.00 | 12/11/2024 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 4.00 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.92 | 0.07 | 0.00 | 12/10/2024 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 4.90 | 5.20 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 1/17/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 5.60 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.98 | 0.02 | 0.00 | 11/15/2024 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 7.00 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 7.90 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 10/11/2024 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 8.90 | 9.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 10.00 | 10.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 11.00 | 11.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 15.00 | 15.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |