Options Chain for STONECO LTD COM CL A (STNE) - $14.30 as of 8/12/2025 11:13:56 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 10.70 | 10.30 | 10.61 | +1.30 | +13.97% | 2.06 | 8 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 6.00 | 9.00 | 9.40 | 9.20 | 9.16 | +0.85 | +10.23% | 1.53 | 13 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 7.00 | 8.00 | 8.90 | 8.45 | 8.25 | +0.70 | +9.28% | 1.21 | 10 | 8 | 8.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 8.00 | 7.00 | 8.70 | 7.85 | 7.12 | +0.76 | +11.95% | 0.98 | 15 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 8.50 | 6.50 | 8.20 | 7.35 | 6.71 | +0.76 | +12.78% | 0.86 | 14 | 5 | 9.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 9.00 | 6.00 | 6.40 | 6.20 | 5.95 | +0.68 | +12.91% | 0.69 | 4 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 9.50 | 5.50 | 5.90 | 5.70 | 5.39 | +0.59 | +12.30% | 0.60 | 8 | 5 | 6.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 10.00 | 4.90 | 5.40 | 5.15 | 4.98 | +0.17 | +3.54% | 0.52 | 8 | 24 | 7.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 10.50 | 4.50 | 6.30 | 5.40 | 3.81 | 0.00 | 0.00% | 0.51 | 0 | 7 | 7.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 4.00 | 4.40 | 4.20 | 3.83 | +0.43 | +12.65% | 0.38 | 25 | 58 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 11.50 | 3.50 | 4.00 | 3.75 | 1.95 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | 3.05 | +0.01 | +0.33% | 0.27 | 13 | 33 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 12.50 | 2.55 | 2.85 | 2.70 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.64 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 2.15 | 2.25 | 2.20 | 2.01 | +0.68 | +51.13% | 0.17 | 1 | 454 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 13.50 | 1.65 | 1.75 | 1.70 | 0.96 | 0.00 | 0.00% | 0.13 | 0 | 295 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.28 | +0.78 | +156.00% | 0.09 | 138 | 482 | 0.89 | 0.97 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 14.50 | 0.70 | 0.80 | 0.75 | 0.55 | +0.35 | +175.00% | 0.05 | 12 | 1,197 | 0.61 | 0.86 | 0.32 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.26 | +288.89% | 0.02 | 202 | 764 | 0.52 | 0.65 | 0.55 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.10 | +200.00% | 0.01 | 20 | 40 | 0.46 | 0.35 | 0.58 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.48 | 0.14 | 0.34 | -0.02 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.03 | 0.12 | -0.01 | 7/22/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,071 | 0.85 | 0.01 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:03 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 5.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 11.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 16 | 5.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 75 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 363 | 0.73 | -0.03 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.27 | -77.15% | 0.01 | 25 | 6 | 0.64 | -0.14 | 0.32 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.25 | -0.46 | -64.79% | 0.01 | 22 | 1,399 | 0.49 | -0.35 | 0.55 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.50 | 0.40 | 0.50 | 0.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.42 | -0.65 | 0.58 | -0.04 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.95 | -0.50 | -34.49% | 0.05 | 16 | 907 | 0.33 | -0.86 | 0.34 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 16.50 | 1.20 | 2.50 | 1.85 | % | 0.11 | 0 | 0 | 3.07 | -0.97 | 0.12 | -0.01 | 8/12/2025 11:59:03 AM EST | |||
| 17.00 | 1.70 | 3.20 | 2.45 | 4.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.72 | -0.99 | 0.03 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 17.50 | 2.20 | 3.70 | 2.95 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 2.60 | 4.20 | 3.40 | 4.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 18.50 | 2.10 | 4.70 | 3.40 | 4.24 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 3.60 | 5.90 | 4.75 | 4.99 | % | 0.25 | 10 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 19.50 | 4.00 | 6.40 | 5.20 | 5.48 | % | 0.27 | 10 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 20.00 | 4.60 | 6.70 | 5.65 | 5.71 | +0.01 | +0.18% | 0.28 | 12 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 5.50 | 7.60 | 6.55 | 6.70 | +0.09 | +1.37% | 0.31 | 12 | 4 | 6.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 6.30 | 8.90 | 7.60 | 7.62 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 7.30 | 9.90 | 8.60 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 7.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 24.00 | 8.20 | 10.90 | 9.55 | 9.59 | -0.22 | -2.25% | 0.40 | 18 | 3 | 7.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 9.30 | 11.90 | 10.60 | 10.58 | -0.05 | -0.47% | 0.42 | 18 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |