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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.10 | 10.90 | 8.30 | 0.00 | 0.00% | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 4.00 | 9.20 | 10.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 7.70 | 9.30 | 7.10 | 0.00 | 0.00% | 0 | 31 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 5.90 | 7.50 | 7.20 | -0.70 | -8.87% | 1 | 140 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 6.30 | 6.60 | 7.40 | 0.00 | 0.00% | 0 | 291 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 5.20 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 278 | 1.62 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 4.40 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 271 | 1.14 | 0.97 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 3.40 | 3.60 | 3.61 | -0.37 | -9.30% | 8 | 723 | 1.00 | 0.91 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 2.60 | 2.70 | 2.47 | -0.60 | -19.55% | 2 | 738 | 0.60 | 0.85 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 1.75 | 1.90 | 1.85 | -0.41 | -18.15% | 2 | 1,032 | 0.54 | 0.75 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 1.10 | 1.25 | 1.10 | -0.37 | -25.17% | 12 | 603 | 0.51 | 0.61 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.65 | 0.80 | 0.63 | -0.42 | -40.00% | 46 | 972 | 0.50 | 0.44 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.50 | 0.38 | -0.14 | -26.93% | 14 | 4,653 | 0.48 | 0.29 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 897 | 0.50 | 0.18 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.20 | 0.15 | -0.04 | -21.06% | 5 | 443 | 0.50 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 199 | 0.56 | 0.06 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 27 | 1.05 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 190 | 2.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.50 | 0.02 | -0.13 | -86.67% | 1 | 78 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 467 | 1.54 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 342 | 0.97 | -0.03 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | -0.02 | -16.67% | 4 | 1,302 | 0.68 | -0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 313 | 0.60 | -0.15 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.35 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 499 | 0.53 | -0.25 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 497 | 0.52 | -0.39 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 1.25 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 415 | 0.51 | -0.56 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 1.95 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.71 | 0.15 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 2.50 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.82 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 3.50 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.89 | 0.08 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 4.40 | 4.80 | % | 0 | 0 | 1.38 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 5.40 | 5.90 | % | 0 | 0 | 1.49 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 5.70 | 7.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 3/18/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 7.60 | 7.90 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 7.70 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 9.60 | 9.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 11.60 | 11.90 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 5/5/2025 3:59:54 PM EST |