Options Chain for STONECO LTD COM CL A (STNE) - $11.17 as of 7/5/2026 11:26:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 9.50 | 8.50 | 8.22 | 0.00 | 0.00% | 2.83 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 4.00 | 6.50 | 8.50 | 7.50 | % | 1.88 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 5.50 | 7.40 | 6.45 | % | 1.29 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 6.00 | 4.70 | 5.90 | 5.30 | % | 0.88 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 7.00 | 3.70 | 4.90 | 4.30 | 4.30 | +0.50 | +13.16% | 0.61 | 10 | 10 | 1.69 | 1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 8.00 | 2.70 | 3.90 | 3.30 | % | 0.41 | 0 | 0 | 1.36 | 0.94 | 0.05 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 9.00 | 2.00 | 2.90 | 2.45 | 2.07 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.06 | 0.86 | 0.09 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 1.05 | 2.75 | 1.90 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.36 | 0.73 | 0.14 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 11.00 | 0.85 | 1.25 | 1.05 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.61 | 0.56 | 0.17 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 12.00 | 0.40 | 0.75 | 0.58 | 0.54 | -0.01 | -1.82% | 0.05 | 3 | 106 | 0.56 | 0.39 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.07 | -17.50% | 0.03 | 18 | 58 | 0.56 | 0.25 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.15 | 0.11 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.63 | 0.09 | 0.07 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | 0.05 | 0.05 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.34 | 0.02 | 0.03 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.33 | -86.85% | 0.02 | 1 | 18 | 0.69 | -0.06 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.10 | -0.14 | 0.09 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.78 | -0.27 | 0.14 | -0.01 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 1.10 | 0.85 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 521 | 0.56 | -0.44 | 0.17 | -0.01 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 12.00 | 1.10 | 1.65 | 1.38 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.50 | -0.61 | 0.17 | -0.01 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 13.00 | 1.75 | 2.45 | 2.10 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.75 | 0.14 | -0.01 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 2.40 | 3.60 | 3.00 | 3.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.85 | 0.11 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 3.20 | 4.50 | 3.85 | 4.19 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.10 | -0.91 | 0.07 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 4.30 | 5.50 | 4.90 | % | 0.31 | 0 | 0 | 1.22 | -0.95 | 0.05 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.00 | 5.20 | 6.70 | 5.95 | % | 0.35 | 0 | 0 | 1.46 | -0.98 | 0.03 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 18.00 | 6.20 | 7.70 | 6.95 | % | 0.39 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST |