Options Chain for STONECO LTD COM CL A (STNE) - $14.36 as of 3/26/2026 3:21:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.60 | 10.20 | 8.90 | % | 1.48 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 7.00 | 6.50 | 9.20 | 7.85 | % | 1.12 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 8.00 | 5.50 | 8.20 | 6.85 | % | 0.86 | 0 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 9.00 | 4.50 | 6.50 | 5.50 | % | 0.61 | 0 | 0 | 2.10 | 0.97 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 10.00 | 3.70 | 5.10 | 4.40 | 4.05 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.50 | 0.93 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 11.00 | 2.80 | 4.40 | 3.60 | % | 0.33 | 0 | 0 | 1.43 | 0.86 | 0.06 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.06 | 0.79 | 0.09 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 13.00 | 1.70 | 1.95 | 1.83 | 2.00 | +0.18 | +9.89% | 0.14 | 1 | 2 | 0.62 | 0.68 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 14.00 | 1.10 | 1.25 | 1.18 | 1.24 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.56 | 0.55 | 0.14 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 0.15 | 0.85 | 0.50 | 0.80 | 0.00 | 0.00% | 0.03 | 15 | 15 | 0.38 | 0.40 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.55 | 0.28 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.02 | 1 | 51 | 0.55 | 0.19 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | 0.12 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.08 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.05 | 0.04 | 0.00 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.20 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 3 | 1.52 | -0.03 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 10.00 | 0.10 | 0.45 | 0.28 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.84 | -0.07 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.62 | -0.14 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.61 | -0.21 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | 0.64 | -0.11 | -14.67% | 0.05 | 1 | 30 | 0.58 | -0.32 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 14.00 | 1.10 | 1.20 | 1.15 | 1.10 | % | 0.08 | 3 | 0 | 0.57 | -0.45 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 15.00 | 1.65 | 1.75 | 1.70 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | -0.60 | 0.15 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 2.25 | 2.80 | 2.53 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.56 | -0.72 | 0.13 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 2.60 | 3.80 | 3.20 | % | 0.19 | 0 | 0 | 0.88 | -0.81 | 0.10 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 18.00 | 3.40 | 4.60 | 4.00 | % | 0.22 | 0 | 0 | 0.88 | -0.88 | 0.07 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 19.00 | 4.40 | 5.60 | 5.00 | % | 0.26 | 0 | 0 | 0.98 | -0.92 | 0.05 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 1.13 | -0.95 | 0.04 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 21.00 | 6.20 | 7.60 | 6.90 | % | 0.33 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 22.00 | 7.20 | 8.60 | 7.90 | % | 0.36 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST |