Options Chain for STONECO LTD COM CL A (STNE) - $11.80 as of 9/6/2024 3:08:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 9.60 | 11.85 | 0.00 | 0.00% | 0 | 2 | 9.27 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 4.70 | 7.60 | 9.85 | 0.00 | 0.00% | 0 | 4 | 5.94 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 3.70 | 6.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 2.70 | 5.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 1.70 | 4.60 | 6.93 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 1.20 | 4.10 | % | 0 | 0 | 2.99 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 0.70 | 3.60 | % | 0 | 0 | 2.67 | 0.99 | 0.03 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.50 | 0.25 | 2.10 | % | 0 | 0 | 2.16 | 0.96 | 0.07 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 1.40 | 2.15 | 3.17 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.89 | 0.15 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.20 | 1.90 | % | 0 | 0 | 1.33 | 0.79 | 0.23 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 11.00 | 0.60 | 0.70 | 0.70 | -0.30 | -30.00% | 16 | 167 | 0.53 | 0.65 | 0.31 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.48 | 0.35 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 21 | 75 | 0.48 | 0.31 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 0.05 | 0.15 | 0.08 | -0.13 | -61.91% | 33 | 6,123 | 0.48 | 0.17 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.08 | -0.06 | -42.86% | 20 | 510 | 0.61 | 0.09 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 37 | 42 | 0.72 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 667 | 1.02 | 0.01 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.59 | 0.01 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 10 | 925 | 0.87 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 14 | 380 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.50 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.84 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 1.98 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.82 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 461 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 92 | 1.75 | -0.01 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.80 | -0.04 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.63 | -0.11 | 0.15 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 5 | 348 | 0.54 | -0.21 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | +0.12 | +66.67% | 12 | 124 | 0.53 | -0.35 | 0.31 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 0.45 | 0.60 | 0.45 | +0.18 | +66.67% | 47 | 30 | 0.49 | -0.52 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.80 | 0.90 | 0.75 | +0.20 | +36.37% | 455 | 242 | 0.52 | -0.69 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 1.20 | 1.30 | 1.20 | +0.43 | +55.85% | 801 | 155 | 0.51 | -0.83 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 1.55 | 2.80 | 1.25 | 0.00 | 0.00% | 0 | 133 | 1.66 | -0.91 | 0.15 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 0.50 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 2,975 | 0.71 | -0.96 | 0.08 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 1.00 | 4.30 | 2.18 | 0.00 | 0.00% | 0 | 1,283 | 1.26 | -0.99 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 14.50 | 2.30 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 8 | 2.46 | -0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 2.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 12 | 1.41 | -1.00 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 15.50 | 2.50 | 5.10 | 1.72 | 0.00 | 0.00% | 0 | 19 | 2.83 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 2.95 | 6.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.50 | 3.50 | 6.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 4.00 | 7.30 | 2.70 | 0.00 | 0.00% | 0 | 8 | 2.40 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 4.50 | 7.80 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 6.30 | 7.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.50 | 5.50 | 7.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 6.00 | 9.30 | 5.50 | 0.00 | 0.00% | 0 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 19.50 | 6.50 | 9.20 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 20.00 | 7.00 | 10.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 21.00 | 9.30 | 11.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.00 | 9.30 | 12.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 23.00 | 10.40 | 13.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 11.30 | 14.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 12.40 | 15.10 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |