Options Chain for STONECO LTD COM CL A (STNE) - $13.28 as of 5/27/2025 3:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 6.00 | 7.30 | 9.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.00 | 6.10 | 8.60 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.00 | 5.30 | 7.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.50 | 4.60 | 7.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 9.00 | 4.10 | 6.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 9.50 | 3.60 | 6.10 | % | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 10.00 | 3.20 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.99 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 10.50 | 1.30 | 3.70 | % | 0 | 0 | 1.27 | 0.97 | 0.04 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 11.00 | 1.35 | 3.20 | % | 0 | 0 | 1.13 | 0.93 | 0.07 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 11.50 | 1.75 | 2.50 | % | 0 | 0 | 0.90 | 0.89 | 0.10 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 12.00 | 0.40 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.81 | 0.14 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 12.50 | 0.60 | 1.30 | % | 0 | 0 | 0.39 | 0.73 | 0.18 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 13.00 | 0.75 | 0.95 | % | 0 | 0 | 0.41 | 0.63 | 0.22 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 13.50 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 80 | 0.40 | 0.51 | 0.24 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 0.20 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.39 | 0.24 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 14.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.27 | 0.22 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.17 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 15.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.09 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.07 | 0.09 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 16.50 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.03 | 0.05 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 17.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 18.50 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 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 | 0.95 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.50 | 0.00 | 0.90 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | -0.01 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | -0.03 | 0.04 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 11.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | -0.07 | 0.07 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | -0.11 | 0.10 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.19 | 0.14 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 12.50 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.27 | 0.18 | -0.01 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | -0.16 | -28.58% | 1 | 4 | 0.40 | -0.37 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.50 | 0.35 | 0.95 | % | 0 | 0 | 0.38 | -0.49 | 0.24 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 14.00 | 0.55 | 1.45 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.61 | 0.24 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 14.50 | 0.95 | 2.50 | % | 0 | 0 | 0.33 | -0.73 | 0.22 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 15.00 | 0.00 | 3.90 | % | 0 | 0 | 0.45 | -0.83 | 0.17 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 15.50 | 0.20 | 4.30 | % | 0 | 0 | 0.69 | -0.91 | 0.12 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 16.00 | 0.50 | 4.80 | % | 0 | 0 | 0.96 | -0.93 | 0.09 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 16.50 | 2.80 | 5.20 | % | 0 | 0 | 0.96 | -0.97 | 0.05 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 17.00 | 3.40 | 5.80 | % | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 17.50 | 3.90 | 6.30 | % | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 18.00 | 4.30 | 6.80 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 18.50 | 5.00 | 7.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 19.00 | 5.50 | 7.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 6.40 | 8.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 21.00 | 7.50 | 9.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 22.50 | 8.80 | 11.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 11.50 | 13.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |