Options Chain for STONECO LTD COM CL A (STNE) - $14.15 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 12.70 | 12.00 | 11.90 | +0.32 | +2.77% | 4.00 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 4.00 | 10.20 | 11.60 | 10.90 | 10.66 | 0.00 | 0.00% | 2.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:52 PM EST |
| 5.00 | 9.50 | 10.40 | 9.95 | 10.00 | % | 1.99 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST | |
| 6.00 | 8.60 | 9.30 | 8.95 | 9.00 | +0.61 | +7.28% | 1.49 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 7.00 | 7.60 | 8.30 | 7.95 | 7.47 | 0.00 | 0.00% | 1.14 | 0 | 1 | 8.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:52 PM EST |
| 8.00 | 6.60 | 7.50 | 7.05 | % | 0.88 | 0 | 4 | 8.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 9.00 | 5.50 | 6.20 | 5.85 | 5.73 | 0.00 | 0.00% | 0.65 | 0 | 150 | 5.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 10.00 | 4.60 | 5.60 | 5.10 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 49 | 6.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 11.00 | 3.60 | 4.50 | 4.05 | 4.27 | +1.16 | +37.30% | 0.37 | 1 | 32 | 5.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 12.00 | 2.65 | 3.60 | 3.13 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 551 | 4.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 13.00 | 1.50 | 2.20 | 1.85 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 4,581 | 2.40 | 0.98 | 0.05 | -0.01 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 14.00 | 0.85 | 1.15 | 1.00 | 1.01 | +0.31 | +44.29% | 0.07 | 491 | 5,397 | 1.29 | 0.84 | 0.26 | -0.06 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.01 | 509 | 4,433 | 0.58 | 0.47 | 0.44 | -0.09 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 222 | 3,925 | 0.80 | 0.13 | 0.23 | -0.05 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 1,937 | 1.50 | 0.02 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,929 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 905 | 5.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 681 | 3.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 383 | 6.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.11 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST | |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST | |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.09 | % | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST | |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 174 | 6.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.11 | -68.75% | 0.01 | 17 | 202 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.01 | 4 | 872 | 2.50 | -0.02 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 12 | 5,194 | 1.66 | -0.16 | 0.26 | -0.06 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.15 | -30.00% | 0.03 | 41 | 655 | 0.85 | -0.53 | 0.44 | -0.09 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 16.00 | 1.00 | 1.65 | 1.33 | 1.22 | -0.24 | -16.44% | 0.08 | 17 | 1,203 | 2.18 | -0.87 | 0.23 | -0.05 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 17.00 | 1.60 | 2.50 | 2.05 | 3.16 | 0.00 | 0.00% | 0.12 | 0 | 53 | 2.43 | -0.98 | 0.05 | -0.01 | 4/2/2026 | 4/15/2026 3:59:52 PM EST |
| 18.00 | 2.40 | 3.50 | 2.95 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:52 PM EST |
| 19.00 | 3.40 | 4.50 | 3.95 | % | 0.21 | 0 | 168 | 3.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 18 | 4.19 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:52 PM EST |
| 21.00 | 5.20 | 6.60 | 5.90 | 6.89 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.59 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:52 PM EST |
| 22.00 | 6.20 | 7.50 | 6.85 | 7.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:52 PM EST |
| 23.00 | 7.20 | 8.60 | 7.90 | % | 0.34 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 25.00 | 9.20 | 10.60 | 9.90 | % | 0.40 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 30.00 | 13.80 | 15.90 | 14.85 | % | 0.49 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 35.00 | 18.80 | 20.90 | 19.85 | % | 0.57 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST |