Options Chain for STONECO LTD COM CL A (STNE) - $10.00 as of 8/13/2026 12:07:08 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 | 6.40 | 8.40 | 7.40 | 7.78 | 0.00 | 0.00% | 2.47 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:04 PM EST |
| 4.00 | 5.40 | 7.40 | 6.40 | 6.80 | 0.00 | 0.00% | 1.60 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:04 PM EST |
| 5.00 | 4.50 | 6.30 | 5.40 | 5.80 | 0.00 | 0.00% | 1.08 | 0 | 51 | 7.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:04 PM EST |
| 6.00 | 3.50 | 5.40 | 4.45 | 4.20 | 0.00 | 0.00% | 0.74 | 0 | 6 | 6.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:04 PM EST |
| 7.00 | 2.50 | 5.00 | 3.75 | 3.05 | 0.00 | 0.00% | 0.54 | 0 | 44 | 6.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:04 PM EST |
| 8.00 | 1.75 | 3.20 | 2.48 | 2.32 | +0.27 | +13.18% | 0.31 | 9 | 30 | 3.43 | 0.97 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 9.00 | 1.30 | 1.45 | 1.38 | 1.47 | +0.37 | +33.64% | 0.15 | 58 | 55 | 1.12 | 0.86 | 0.16 | -0.03 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.21 | +44.69% | 0.07 | 2,359 | 2,198 | 0.84 | 0.62 | 0.30 | -0.04 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.07 | +35.00% | 0.03 | 9,725 | 2,337 | 0.88 | 0.32 | 0.29 | -0.03 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 5,269 | 605 | 0.90 | 0.12 | 0.16 | -0.02 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 139 | 2,743 | 1.37 | 0.03 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 44 | 1.49 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/13/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/13/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | -0.03 | 0.04 | -0.01 | 8/7/2026 | 8/13/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 451 | 149 | 0.81 | -0.14 | 0.16 | -0.03 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.04 | -9.10% | 0.04 | 2,172 | 1,650 | 0.91 | -0.38 | 0.30 | -0.04 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 11.00 | 0.45 | 1.30 | 0.88 | 0.98 | -0.20 | -16.95% | 0.08 | 9 | 1,005 | 1.47 | -0.68 | 0.29 | -0.03 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 12.00 | 1.65 | 2.20 | 1.93 | 0.93 | 0.00 | 0.00% | 0.16 | 0 | 51 | 1.80 | -0.88 | 0.16 | -0.02 | 8/3/2026 | 8/13/2026 4:00:04 PM EST |
| 13.00 | 2.30 | 3.40 | 2.85 | 2.79 | +0.59 | +26.82% | 0.22 | 59 | 51 | 2.58 | -0.97 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 4:00:04 PM EST |
| 14.00 | 3.30 | 4.50 | 3.90 | 3.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.13 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 8/13/2026 4:00:04 PM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 4:00:04 PM EST |
| 16.00 | 5.20 | 6.70 | 5.95 | % | 0.37 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:04 PM EST | |||
| 17.00 | 6.20 | 7.70 | 6.95 | 5.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 4:00:04 PM EST |
| 18.00 | 7.20 | 8.70 | 7.95 | 6.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.63 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 4:00:04 PM EST |
| 19.00 | 8.20 | 9.70 | 8.95 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 4:00:04 PM EST |