Options Chain for STONECO LTD COM CL A (STNE) - $15.18 as of 4/23/2026 4:11:03 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 | 6.90 | 10.50 | 8.70 | % | 1.45 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 7.00 | 6.00 | 9.50 | 7.75 | % | 1.11 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 8.00 | 5.00 | 8.50 | 6.75 | % | 0.84 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 9.00 | 4.60 | 7.20 | 5.90 | 6.47 | 0.00 | 0.00% | 0.66 | 0 | 13 | 3.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 10.00 | 3.60 | 6.50 | 5.05 | 5.55 | 0.00 | 0.00% | 0.51 | 0 | 38 | 3.32 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 11.00 | 2.70 | 5.10 | 3.90 | 4.31 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.48 | 0.96 | 0.04 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 12.00 | 0.70 | 3.30 | 2.00 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 198 | 1.38 | 0.89 | 0.08 | -0.01 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 2.00 | -0.67 | -25.10% | 0.14 | 2 | 1,107 | 0.66 | 0.78 | 0.13 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 14.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.31 | -19.88% | 0.08 | 1,209 | 763 | 0.63 | 0.63 | 0.18 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.25 | -27.78% | 0.04 | 14,177 | 3,957 | 0.57 | 0.44 | 0.19 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.30 | -54.55% | 0.02 | 6 | 1,439 | 0.58 | 0.28 | 0.16 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 1,005 | 0.63 | 0.18 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.09 | -42.86% | 0.01 | 1 | 218 | 0.66 | 0.12 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.97 | 0.04 | 0.04 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.75 | 0.04 | 0.04 | -0.01 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.71 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 4/23/2026 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 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST | |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.01 | 1 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST | |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 595 | 1.00 | -0.04 | 0.04 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 0.01 | 19 | 281 | 0.70 | -0.11 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.12 | +60.00% | 0.03 | 12 | 497 | 0.66 | -0.22 | 0.13 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.17 | +36.17% | 0.04 | 114 | 921 | 0.63 | -0.37 | 0.18 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.20 | +0.35 | +41.18% | 0.07 | 13,369 | 658 | 0.59 | -0.56 | 0.19 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 16.00 | 1.70 | 1.90 | 1.80 | 1.70 | +0.22 | +14.87% | 0.11 | 20 | 143 | 0.60 | -0.72 | 0.16 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 17.00 | 2.55 | 3.00 | 2.78 | 2.68 | +0.43 | +19.12% | 0.16 | 36 | 286 | 0.74 | -0.82 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 18.00 | 3.20 | 4.00 | 3.60 | 3.60 | +0.90 | +33.34% | 0.20 | 2 | 3 | 1.10 | -0.88 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 19.00 | 4.20 | 6.00 | 5.10 | 4.60 | +0.80 | +21.06% | 0.27 | 2 | 3 | 2.04 | -0.96 | 0.04 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 20.00 | 5.20 | 5.90 | 5.55 | 5.52 | +0.74 | +15.49% | 0.28 | 6 | 7 | 1.28 | -0.96 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 21.00 | 6.10 | 7.90 | 7.00 | 6.50 | +0.46 | +7.62% | 0.33 | 4 | 1 | 2.25 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 22.00 | 6.60 | 8.40 | 7.50 | 7.61 | +0.65 | +9.34% | 0.34 | 28 | 2 | 1.98 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |