Options Chain for STONECO LTD COM CL A (STNE) - $10.89 as of 7/27/2026 9:12:22 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 | 7.10 | 8.90 | 8.00 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 4.00 | 6.10 | 8.30 | 7.20 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 5.00 | 5.10 | 6.80 | 5.95 | 6.30 | 0.00 | 0.00% | 1.19 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 6.00 | 4.30 | 6.30 | 5.30 | 4.95 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 7.00 | 3.30 | 4.90 | 4.10 | % | 0.59 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 8.00 | 1.65 | 4.50 | 3.08 | % | 0.39 | 0 | 0 | 2.00 | 0.95 | 0.05 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.85 | 3.60 | 2.23 | % | 0.25 | 0 | 0 | 1.69 | 0.87 | 0.10 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 10.00 | 1.05 | 1.75 | 1.40 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.45 | 0.73 | 0.15 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.48 | 0.55 | 0.19 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 12.00 | 0.15 | 0.55 | 0.35 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.40 | 0.37 | 0.18 | -0.01 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.48 | 0.23 | 0.14 | -0.01 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.00 | 0.13 | 0.10 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | 0.07 | 0.06 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.03 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.67 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.34 | -0.05 | 0.05 | 0.00 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.19 | -0.13 | 0.10 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.53 | -0.27 | 0.15 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 11.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.45 | 0.19 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 12.00 | 0.25 | 2.90 | 1.58 | % | 0.13 | 0 | 0 | 1.39 | -0.63 | 0.18 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 13.00 | 1.05 | 3.20 | 2.13 | % | 0.16 | 0 | 0 | 1.16 | -0.77 | 0.14 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 14.00 | 2.60 | 4.50 | 3.55 | 3.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.50 | -0.87 | 0.10 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 1.19 | -0.93 | 0.06 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 16.00 | 4.50 | 5.70 | 5.10 | % | 0.32 | 0 | 0 | 1.24 | -0.97 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 17.00 | 5.40 | 6.90 | 6.15 | % | 0.36 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 18.00 | 6.40 | 7.90 | 7.15 | % | 0.40 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 19.00 | 7.40 | 8.90 | 8.15 | % | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |