Options Chain for STONECO LTD COM CL A (STNE) - $10.99 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.90 | 10.00 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 7.90 | 9.10 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 6.90 | 8.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 5.80 | 7.10 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 4.90 | 6.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 3.90 | 5.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 3.00 | 3.70 | % | 0 | 0 | 1.31 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 1.95 | 2.40 | % | 0 | 0 | 0.75 | 0.91 | 0.09 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 1.25 | 1.40 | 1.82 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.76 | 0.18 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.65 | 0.75 | 0.80 | -0.20 | -20.00% | 3 | 23 | 0.43 | 0.54 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 0.35 | 0.35 | -0.14 | -28.58% | 11 | 178 | 0.42 | 0.32 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 243 | 0.43 | 0.17 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.08 | 0.08 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.03 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.54 | -0.09 | 0.09 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.40 | 0.20 | +0.02 | +11.12% | 1 | 36 | 0.45 | -0.24 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.60 | 0.70 | 0.58 | +0.10 | +20.84% | 13 | 242 | 0.42 | -0.46 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 1.20 | 1.35 | 1.18 | +0.08 | +7.28% | 1 | 69 | 0.41 | -0.68 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 2.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.83 | 0.15 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 2.85 | 3.20 | % | 0 | 0 | 0.66 | -0.92 | 0.08 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 4.20 | % | 0 | 0 | 0.77 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 4.90 | 5.10 | % | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.80 | 6.10 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 6.90 | 7.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 7.90 | 8.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 8.90 | 9.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 21.00 | 9.80 | 10.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 10.80 | 11.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 11.80 | 12.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |