Options Chain for STONECO LTD COM CL A (STNE) - $16.31 as of 7/8/2025 9:19:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.40 | 10.80 | 9.10 | % | 1.21 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 10.00 | 6.10 | 8.30 | 7.20 | % | 0.72 | 0 | 0 | 2.43 | 0.98 | 0.01 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 11.00 | 5.10 | 7.40 | 6.25 | % | 0.57 | 0 | 0 | 2.18 | 0.96 | 0.02 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 11.50 | 4.60 | 6.50 | 5.55 | % | 0.48 | 0 | 0 | 1.77 | 0.95 | 0.03 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 12.00 | 4.10 | 6.40 | 5.25 | % | 0.44 | 0 | 0 | 1.89 | 0.93 | 0.03 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 12.50 | 1.90 | 6.00 | 3.95 | % | 0.32 | 0 | 0 | 1.81 | 0.91 | 0.04 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 13.00 | 1.45 | 5.60 | 3.53 | % | 0.27 | 0 | 0 | 1.74 | 0.88 | 0.05 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 13.50 | 1.10 | 4.90 | 3.00 | % | 0.22 | 0 | 0 | 1.55 | 0.86 | 0.06 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 14.00 | 0.60 | 4.30 | 2.45 | % | 0.18 | 0 | 0 | 1.32 | 0.82 | 0.07 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 14.50 | 0.95 | 4.40 | 2.68 | % | 0.18 | 0 | 0 | 0.89 | 0.78 | 0.08 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 15.00 | 1.40 | 2.25 | 1.83 | % | 0.12 | 0 | 0 | 0.27 | 0.74 | 0.09 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 15.50 | 1.55 | 1.80 | 1.68 | % | 0.11 | 0 | 0 | 0.41 | 0.69 | 0.10 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 16.00 | 1.20 | 1.75 | 1.48 | % | 0.09 | 0 | 0 | 0.46 | 0.64 | 0.12 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 16.50 | 0.05 | 1.25 | 0.65 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.13 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 17.00 | 0.80 | 1.95 | 1.38 | % | 0.08 | 0 | 0 | 0.64 | 0.51 | 0.14 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 17.50 | 0.40 | 1.50 | 0.95 | % | 0.05 | 0 | 0 | 0.54 | 0.44 | 0.15 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 18.00 | 0.40 | 1.55 | 0.98 | % | 0.05 | 0 | 0 | 0.61 | 0.37 | 0.14 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 18.50 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 0.84 | 0.31 | 0.13 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 19.00 | 0.25 | 1.40 | 0.83 | 0.30 | % | 0.04 | 1 | 0 | 0.45 | 0.27 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | 0.21 | 0.11 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.46 | 0.17 | 0.09 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 20.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.51 | 0.14 | 0.08 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.54 | 0.10 | 0.07 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.69 | 0.05 | 0.04 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.75 | -0.02 | 0.01 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.42 | -0.04 | 0.02 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 2.31 | -0.05 | 0.03 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.16 | -0.07 | 0.03 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.02 | -0.09 | 0.04 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.46 | -0.12 | 0.05 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 1.81 | -0.14 | 0.06 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 2.40 | 1.20 | % | 0.09 | 0 | 0 | 1.02 | -0.18 | 0.07 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 14.50 | 0.30 | 0.90 | 0.60 | % | 0.04 | 0 | 0 | 0.60 | -0.22 | 0.08 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.54 | -0.26 | 0.09 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 15.50 | 0.60 | 0.95 | 0.78 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.10 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 16.00 | 0.75 | 1.45 | 1.10 | % | 0.07 | 0 | 0 | 0.64 | -0.36 | 0.12 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 16.50 | 1.00 | 1.45 | 1.23 | % | 0.07 | 0 | 0 | 0.58 | -0.42 | 0.13 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 17.00 | 1.20 | 1.70 | 1.45 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.14 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 0.69 | -0.56 | 0.15 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 18.00 | 2.00 | 2.80 | 2.40 | % | 0.13 | 0 | 0 | 0.70 | -0.63 | 0.14 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
| 18.50 | 0.70 | 2.75 | 1.73 | % | 0.09 | 0 | 0 | 0.70 | -0.69 | 0.13 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 19.00 | 2.80 | 3.60 | 3.20 | % | 0.17 | 0 | 0 | 0.73 | -0.73 | 0.12 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 19.50 | 1.35 | 5.50 | 3.43 | % | 0.18 | 0 | 0 | 1.63 | -0.79 | 0.11 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 20.00 | 3.50 | 5.90 | 4.70 | % | 0.24 | 0 | 0 | 1.65 | -0.83 | 0.09 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 20.50 | 3.90 | 6.40 | 5.15 | % | 0.25 | 0 | 0 | 1.71 | -0.86 | 0.08 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 21.00 | 4.40 | 6.70 | 5.55 | % | 0.26 | 0 | 0 | 1.68 | -0.90 | 0.07 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
| 22.50 | 6.00 | 8.30 | 7.15 | % | 0.32 | 0 | 0 | 1.88 | -0.95 | 0.04 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
| 25.00 | 8.40 | 10.80 | 9.60 | % | 0.38 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST |