Options Chain for STONECO LTD COM CL A (STNE) - $14.69 as of 4/24/2026 7:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.47 | 7.00 | 9.00 | 8.00 | % | 1.79 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 5.47 | 6.00 | 8.00 | 7.00 | % | 1.28 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 6.47 | 5.10 | 6.90 | 6.00 | % | 0.93 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 7.00 | 6.80 | 9.50 | 8.15 | % | 1.16 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 7.47 | 4.20 | 5.40 | 4.80 | % | 0.64 | 0 | 0 | 1.62 | 0.99 | 0.02 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 8.00 | 5.90 | 8.60 | 7.25 | % | 0.91 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 8.47 | 3.30 | 4.40 | 3.85 | % | 0.45 | 0 | 0 | 1.32 | 0.94 | 0.04 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 9.00 | 5.00 | 7.40 | 6.20 | % | 0.69 | 0 | 0 | 2.30 | 0.98 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 9.47 | 2.40 | 3.50 | 2.95 | % | 0.31 | 0 | 0 | 1.13 | 0.87 | 0.07 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 10.00 | 3.70 | 6.40 | 5.05 | % | 0.51 | 0 | 0 | 1.98 | 0.94 | 0.03 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 10.47 | 1.95 | 2.20 | 2.08 | % | 0.20 | 0 | 0 | 0.55 | 0.78 | 0.11 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 11.00 | 2.80 | 5.40 | 4.10 | % | 0.37 | 0 | 0 | 1.70 | 0.88 | 0.05 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 11.47 | 1.30 | 1.50 | 1.40 | 1.40 | % | 0.12 | 5 | 0 | 0.54 | 0.65 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 12.00 | 2.30 | 4.50 | 3.40 | % | 0.28 | 0 | 0 | 1.49 | 0.82 | 0.07 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 12.47 | 0.90 | 1.00 | 0.95 | 0.89 | % | 0.08 | 41 | 0 | 0.55 | 0.50 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 13.00 | 2.05 | 2.25 | 2.15 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.53 | 0.74 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 13.47 | 0.40 | 0.60 | 0.50 | 0.55 | % | 0.04 | 26 | 0 | 0.51 | 0.35 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 14.00 | 1.35 | 1.65 | 1.50 | 1.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.63 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 14.47 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.02 | 2 | 0 | 0.54 | 0.24 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 15.00 | 0.90 | 1.15 | 1.03 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.51 | 0.49 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 15.47 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.01 | 1 | 0 | 0.52 | 0.16 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.51 | 0.37 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 16.47 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.75 | 0.09 | 0.06 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 17.00 | 0.30 | 0.55 | 0.43 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.51 | 0.27 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 17.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.05 | 0.04 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 18.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.54 | 0.20 | 0.09 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 18.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 19.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.16 | 0.07 | -0.01 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 19.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.12 | 0.06 | -0.01 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 20.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.06 | 0.04 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.13 | 0.03 | 0.02 | 0.00 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.47 | 0.00 | 0.75 | 0.38 | % | 0.09 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 5.47 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 6.47 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 7.47 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.64 | -0.01 | 0.02 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 8.47 | 0.05 | 0.20 | 0.13 | 0.08 | % | 0.02 | 1 | 0 | 0.70 | -0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.50 | -0.02 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 9.47 | 0.15 | 0.25 | 0.20 | 0.18 | % | 0.02 | 33 | 0 | 0.63 | -0.13 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 10.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 0.87 | -0.06 | 0.03 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 10.47 | 0.30 | 0.45 | 0.38 | 0.37 | % | 0.04 | 1 | 0 | 0.58 | -0.22 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | -0.12 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 11.47 | 0.65 | 0.75 | 0.70 | 0.70 | % | 0.06 | 137 | 0 | 0.56 | -0.35 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | -0.18 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 12.47 | 1.10 | 1.20 | 1.15 | 1.20 | % | 0.09 | 7 | 0 | 0.55 | -0.50 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST | |
| 13.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.57 | -0.26 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 13.47 | 1.70 | 1.85 | 1.78 | % | 0.13 | 0 | 0 | 0.52 | -0.65 | 0.15 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 14.00 | 0.90 | 1.00 | 0.95 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.56 | -0.37 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 14.47 | 2.45 | 2.60 | 2.53 | % | 0.17 | 0 | 0 | 0.51 | -0.76 | 0.12 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 15.00 | 1.25 | 1.55 | 1.40 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.53 | -0.51 | 0.14 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 15.47 | 2.80 | 4.00 | 3.40 | % | 0.22 | 0 | 0 | 0.91 | -0.84 | 0.09 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 16.00 | 1.95 | 2.20 | 2.08 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.63 | 0.13 | -0.01 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 16.47 | 3.80 | 4.90 | 4.35 | % | 0.26 | 0 | 0 | 0.96 | -0.91 | 0.06 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 17.00 | 2.75 | 2.95 | 2.85 | % | 0.17 | 0 | 0 | 0.56 | -0.73 | 0.11 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 17.47 | 4.70 | 5.90 | 5.30 | % | 0.30 | 0 | 0 | 1.06 | -0.95 | 0.04 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 18.00 | 2.05 | 4.70 | 3.38 | % | 0.19 | 0 | 0 | 1.07 | -0.80 | 0.09 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 18.47 | 5.60 | 7.00 | 6.30 | % | 0.34 | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 19.00 | 4.10 | 5.40 | 4.75 | % | 0.25 | 0 | 0 | 1.03 | -0.84 | 0.07 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 19.47 | 6.50 | 8.00 | 7.25 | % | 0.37 | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 20.00 | 5.20 | 6.20 | 5.70 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.02 | -0.88 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 20.47 | 7.50 | 9.00 | 8.25 | % | 0.40 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 21.00 | 6.10 | 7.90 | 7.00 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | -0.94 | 0.04 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 22.00 | 6.90 | 9.10 | 8.00 | % | 0.36 | 0 | 0 | 1.63 | -0.97 | 0.02 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 23.00 | 6.50 | 10.20 | 8.35 | % | 0.36 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST |