Options Chain for STONECO LTD COM CL A (STNE) - $14.52 as of 6/20/2025 9:29:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.60 | 9.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 8.00 | 6.20 | 8.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 9.00 | 5.30 | 6.90 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 10.00 | 4.40 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.97 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 3.50 | 5.10 | % | 0 | 0 | 1.53 | 0.93 | 0.05 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 12.00 | 1.60 | 3.00 | % | 0 | 0 | 1.06 | 0.86 | 0.08 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 13.00 | 1.40 | 2.20 | % | 0 | 0 | 0.32 | 0.76 | 0.11 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 14.00 | 1.30 | 1.50 | 1.40 | -0.60 | -30.00% | 1 | 1 | 0.47 | 0.63 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 0.80 | 1.00 | 0.88 | -0.21 | -19.27% | 6 | 30 | 0.46 | 0.49 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 0.40 | 0.85 | 0.50 | % | 5 | 0 | 0.67 | 0.35 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 17.00 | 0.15 | 0.40 | % | 0 | 0 | 0.54 | 0.24 | 0.11 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.10 | % | 0 | 0 | 0.55 | 0.15 | 0.09 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 19.00 | 0.05 | 0.40 | % | 0 | 0 | 0.56 | 0.10 | 0.06 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.06 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.03 | 0.03 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | -0.03 | 0.02 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 11.00 | 0.05 | 0.50 | % | 0 | 0 | 0.81 | -0.07 | 0.05 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 12.00 | 0.15 | 0.40 | 0.25 | % | 2 | 0 | 0.73 | -0.14 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 13.00 | 0.25 | 0.65 | 0.35 | % | 11 | 0 | 0.66 | -0.24 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 14.00 | 0.65 | 0.95 | 0.73 | % | 6 | 0 | 0.46 | -0.37 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 15.00 | 1.05 | 1.40 | % | 0 | 0 | 0.42 | -0.51 | 0.15 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 16.00 | 1.40 | 2.10 | % | 0 | 0 | 0.34 | -0.65 | 0.14 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 17.00 | 2.60 | 2.90 | % | 0 | 0 | 0.59 | -0.76 | 0.11 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 18.00 | 3.50 | 3.70 | % | 0 | 0 | 0.97 | -0.85 | 0.09 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 19.00 | 4.40 | 4.80 | % | 0 | 0 | 0.98 | -0.90 | 0.06 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 20.00 | 5.20 | 5.90 | % | 0 | 0 | 0.78 | -0.94 | 0.04 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 21.00 | 6.00 | 7.00 | % | 0 | 0 | 1.72 | -0.97 | 0.03 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 22.00 | 7.40 | 7.70 | % | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 23.00 | 6.60 | 8.60 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 25.00 | 10.30 | 10.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |