Options Chain for STONECO LTD COM CL A (STNE) - $13.49 as of 5/28/2025 5:18:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 11.00 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.00 | 7.10 | 10.00 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 6.10 | 9.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.00 | 5.10 | 7.60 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.50 | 4.60 | 7.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 4.00 | 6.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.50 | 3.50 | 6.50 | % | 0 | 0 | 2.72 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 10.00 | 3.00 | 5.70 | % | 0 | 0 | 2.43 | 0.98 | 0.02 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 10.50 | 0.75 | 5.20 | % | 0 | 0 | 2.31 | 0.97 | 0.04 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 11.00 | 0.75 | 4.80 | % | 0 | 0 | 2.19 | 0.92 | 0.07 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 11.50 | 0.60 | 4.30 | % | 0 | 0 | 2.00 | 0.87 | 0.11 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 12.00 | 0.30 | 2.25 | % | 0 | 0 | 0.94 | 0.80 | 0.15 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 12.50 | 0.45 | 3.20 | % | 0 | 0 | 0.90 | 0.72 | 0.18 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 13.00 | 0.75 | 3.80 | % | 0 | 0 | 1.27 | 0.62 | 0.21 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 13.50 | 0.50 | 1.05 | % | 0 | 0 | 0.49 | 0.50 | 0.23 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.30 | 0.95 | % | 0 | 0 | 0.52 | 0.39 | 0.22 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 14.50 | 0.15 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.29 | 0.20 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | 0.21 | 0.17 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.15 | 0.13 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.10 | 0.10 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.06 | 0.07 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.04 | 0.05 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.02 | 0.03 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.04 | 0.01 | 0.02 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.70 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.35 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.35 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 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 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.20 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 2.35 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.17 | -0.02 | 0.02 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | -0.03 | 0.04 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 11.00 | 0.05 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.61 | -0.08 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 11.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.13 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | -0.20 | 0.15 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 0.44 | -0.28 | 0.18 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 0.37 | -0.38 | 0.21 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 13.50 | 0.60 | 0.95 | % | 0 | 0 | 0.43 | -0.50 | 0.23 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.85 | 1.30 | % | 0 | 0 | 0.43 | -0.61 | 0.22 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 14.50 | 1.10 | 2.00 | % | 0 | 0 | 0.51 | -0.71 | 0.20 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | -0.79 | 0.17 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 3.30 | % | 0 | 0 | 1.05 | -0.85 | 0.13 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.20 | 4.90 | % | 0 | 0 | 1.86 | -0.90 | 0.10 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 16.50 | 2.80 | 5.40 | % | 0 | 0 | 1.82 | -0.94 | 0.07 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 3.30 | 6.00 | % | 0 | 0 | 1.96 | -0.96 | 0.05 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.50 | 3.80 | 6.50 | % | 0 | 0 | 2.03 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 4.40 | 7.00 | % | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 18.50 | 3.70 | 7.50 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 19.00 | 5.40 | 8.00 | % | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 6.30 | 9.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 7.40 | 10.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 25.00 | 11.40 | 14.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |