Options Chain for STONECO LTD COM CL A (STNE) - $13.34 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 10.50 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 7.10 | 8.60 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 6.10 | 8.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 5.10 | 7.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.50 | 4.60 | 7.00 | % | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 4.10 | 6.60 | % | 0 | 0 | 2.88 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.50 | 2.70 | 5.30 | % | 0 | 0 | 2.01 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 2.50 | 4.00 | % | 0 | 0 | 1.17 | 0.94 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 2.50 | 3.90 | % | 0 | 0 | 1.37 | 0.91 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 2.55 | 2.70 | % | 0 | 0 | 0.59 | 0.86 | 0.08 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 2.10 | 2.25 | % | 0 | 0 | 1.09 | 0.81 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 1.70 | 1.85 | % | 0 | 0 | 0.54 | 0.75 | 0.12 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 1.40 | 1.50 | % | 0 | 0 | 0.54 | 0.68 | 0.14 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.45 | 1.20 | % | 0 | 0 | 0.54 | 0.61 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 0.80 | 0.95 | % | 0 | 0 | 0.52 | 0.53 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.60 | 0.70 | % | 0 | 0 | 0.51 | 0.45 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 0.40 | 0.55 | % | 0 | 0 | 0.50 | 0.37 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.30 | 0.40 | 0.45 | -0.02 | -4.26% | 5 | 10 | 0.50 | 0.30 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 0.20 | 0.30 | % | 0 | 0 | 0.50 | 0.23 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.10 | 0.25 | % | 0 | 0 | 0.56 | 0.18 | 0.11 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 0.10 | 0.20 | % | 0 | 0 | 0.53 | 0.14 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.11 | 0.08 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.08 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.06 | 0.06 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.85 | % | 0 | 0 | 1.29 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.90 | % | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 1.78 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.60 | % | 0 | 0 | 1.35 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | -0.06 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 0.10 | 0.25 | % | 0 | 0 | 0.82 | -0.09 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.15 | 0.30 | % | 0 | 0 | 0.63 | -0.14 | 0.08 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.20 | 0.40 | % | 0 | 0 | 0.62 | -0.19 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.35 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.25 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.50 | 0.65 | 0.60 | -0.01 | -1.64% | 2 | 1 | 0.58 | -0.32 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.65 | 0.80 | % | 0 | 0 | 0.54 | -0.39 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 0.90 | 1.05 | % | 0 | 0 | 0.54 | -0.47 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 1.20 | 1.35 | % | 0 | 0 | 0.54 | -0.55 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 1.55 | 2.05 | % | 0 | 0 | 0.54 | -0.63 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 1.90 | 2.05 | % | 0 | 0 | 0.54 | -0.70 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 15.50 | 2.30 | 2.45 | % | 0 | 0 | 0.54 | -0.77 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 2.35 | 3.60 | % | 0 | 0 | 1.46 | -0.82 | 0.11 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 1.60 | 4.20 | % | 0 | 0 | 1.24 | -0.86 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 3.10 | 5.00 | % | 0 | 0 | 1.49 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 4.10 | 6.30 | % | 0 | 0 | 2.03 | -0.92 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 4.60 | 6.80 | % | 0 | 0 | 2.09 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 4.90 | 7.30 | % | 0 | 0 | 2.16 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 5.40 | 7.80 | % | 0 | 0 | 2.22 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 6.30 | 8.70 | % | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 7.60 | 8.80 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |