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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:51 PM EST |
| 4.00 | 9.10 | 10.60 | 6.34 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 5.00 | 8.30 | 8.90 | 3.85 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:58:51 PM EST |
| 6.00 | 7.10 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 5.90 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 96 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 5.00 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 123 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 4.40 | 4.70 | 4.83 | 0.00 | 0.00% | 0 | 580 | 0.91 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 3.20 | 3.60 | 3.50 | -0.50 | -12.50% | 2 | 1,310 | 0.54 | 0.96 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 2.55 | 2.65 | 2.90 | 0.00 | 0.00% | 0 | 751 | 0.49 | 0.90 | 0.08 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 1.70 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 791 | 0.44 | 0.79 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 1.05 | 1.10 | 1.05 | -0.08 | -7.08% | 14 | 915 | 0.41 | 0.63 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 0.55 | 0.60 | 0.57 | -0.07 | -10.94% | 26 | 1,101 | 0.40 | 0.43 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 23 | 1,090 | 0.39 | 0.27 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 479 | 0.40 | 0.15 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 221 | 0.45 | 0.07 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 434 | 0.52 | 0.03 | 0.04 | 0.00 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.01 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/27/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 6 | 3.60 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 2:58:51 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 102 | 2.05 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 106 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 332 | 0.74 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 413 | 0.58 | -0.04 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 4 | 516 | 0.46 | -0.10 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 507 | 0.43 | -0.21 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | -0.03 | -4.77% | 18 | 734 | 0.40 | -0.37 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 143 | 0.40 | -0.57 | 0.20 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 1.65 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.73 | 0.16 | -0.01 | 5/9/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 2.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 43 | 0.40 | -0.85 | 0.11 | 0.00 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 3.30 | 3.70 | 3.56 | -0.30 | -7.78% | 3 | 6 | 0.55 | -0.93 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 18.00 | 4.10 | 4.80 | % | 0 | 0 | 0.72 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 19.00 | 5.40 | 5.70 | % | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 6.30 | 6.70 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 21.00 | 7.30 | 7.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 22.00 | 8.20 | 8.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 23.00 | 9.50 | 9.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 11.40 | 12.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |