Options Chain for STONECO LTD COM CL A (STNE) - $14.30 as of 8/12/2025 12:36:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 11.20 | 10.55 | 8.23 | 0.00 | 0.00% | 2.11 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:03 AM EST |
| 7.00 | 8.00 | 9.40 | 8.70 | 8.14 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 8.00 | 7.00 | 7.40 | 7.20 | 7.15 | 0.00 | 0.00% | 0.90 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 9.00 | 6.10 | 6.50 | 6.30 | 4.00 | 0.00 | 0.00% | 0.70 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 10.00 | 5.00 | 5.50 | 5.25 | 4.80 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 4.20 | 4.50 | 4.35 | 3.88 | +1.18 | +43.71% | 0.40 | 15 | 58 | 0.86 | 0.96 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 2.46 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.68 | 0.92 | 0.05 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 2.35 | 2.65 | 2.50 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 177 | 0.50 | 0.86 | 0.09 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 1.50 | 1.60 | 1.55 | 1.45 | +0.35 | +31.82% | 0.11 | 5 | 60 | 0.45 | 0.76 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.43 | +82.70% | 0.06 | 56 | 553 | 0.40 | 0.59 | 0.21 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.23 | +92.00% | 0.03 | 32 | 233 | 0.39 | 0.38 | 0.21 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 69 | 15 | 0.39 | 0.23 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 12 | 0.44 | 0.11 | 0.10 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.05 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 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 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.42 | 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 | 3.49 | 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 | 2.56 | 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 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.04 | 0.03 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.55 | -0.08 | 0.05 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.46 | -0.14 | 0.09 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.39 | -0.20 | -33.90% | 0.02 | 125 | 4,762 | 0.43 | -0.24 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.41 | 0.21 | -0.01 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 1.15 | 1.25 | 1.20 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.37 | -0.62 | 0.21 | -0.01 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 1.95 | 2.05 | 2.00 | % | 0.12 | 0 | 0 | 0.36 | -0.77 | 0.15 | -0.01 | 8/12/2025 11:59:03 AM EST | |||
| 18.00 | 2.70 | 4.40 | 3.55 | % | 0.20 | 0 | 0 | 1.35 | -0.89 | 0.10 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 19.00 | 3.70 | 5.40 | 4.55 | % | 0.24 | 0 | 0 | 1.48 | -0.95 | 0.05 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 20.00 | 4.50 | 6.80 | 5.65 | % | 0.28 | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 21.00 | 5.60 | 7.60 | 6.60 | % | 0.31 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 22.00 | 6.60 | 8.20 | 7.40 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 23.00 | 7.60 | 8.20 | 7.90 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 25.00 | 9.50 | 11.90 | 10.70 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |