Options Chain for STONECO LTD COM CL A (STNE) - $15.74 as of 12/3/2025 8:51:54 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 | 12.00 | 14.70 | 13.35 | 12.50 | 0.00 | 0.00% | 4.45 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 4.00 | 10.90 | 13.70 | 12.30 | 12.49 | 0.00 | 0.00% | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 4:00:02 PM EST |
| 5.00 | 9.90 | 12.70 | 11.30 | 10.51 | 0.00 | 0.00% | 2.26 | 0 | 1 | 8.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 6.00 | 8.80 | 11.70 | 10.25 | 12.94 | 0.00 | 0.00% | 1.71 | 0 | 5 | 7.14 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 4:00:02 PM EST |
| 7.00 | 7.80 | 10.60 | 9.20 | 11.80 | 0.00 | 0.00% | 1.31 | 0 | 154 | 6.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:02 PM EST |
| 8.00 | 6.80 | 9.60 | 8.20 | 9.03 | 0.00 | 0.00% | 1.02 | 0 | 4 | 5.23 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 9.00 | 6.00 | 8.60 | 7.30 | 8.06 | 0.00 | 0.00% | 0.81 | 0 | 29 | 4.57 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 10.00 | 5.60 | 7.00 | 6.30 | 5.95 | 0.00 | 0.00% | 0.63 | 0 | 1,225 | 3.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 11.00 | 4.70 | 6.60 | 5.65 | 6.74 | +1.12 | +19.93% | 0.51 | 11 | 182 | 3.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 12.00 | 3.70 | 4.50 | 4.10 | 3.36 | 0.00 | 0.00% | 0.34 | 0 | 322 | 1.85 | 0.99 | 0.01 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 13.00 | 2.70 | 3.70 | 3.20 | 3.13 | +0.18 | +6.11% | 0.25 | 118 | 154 | 1.70 | 0.96 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 14.00 | 1.75 | 2.50 | 2.13 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 143 | 1.17 | 0.86 | 0.12 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.11 | -1.73 | -60.92% | 0.07 | 7 | 2,709 | 0.49 | 0.70 | 0.21 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.54 | -1.35 | -71.43% | 0.03 | 52 | 833 | 0.47 | 0.45 | 0.27 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.85 | -77.28% | 0.01 | 1,026 | 981 | 0.44 | 0.22 | 0.20 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.29 | -67.45% | 0.01 | 34 | 4,386 | 0.85 | 0.08 | 0.11 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 6 | 658 | 0.66 | 0.02 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,479 | 0.68 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 453 | 1.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 51 | 5.45 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 4.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/3/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 94 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 273 | 2.21 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 298 | 0.80 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 152 | 0.72 | -0.04 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.12 | +0.03 | +33.34% | 0.01 | 4 | 582 | 0.49 | -0.14 | 0.12 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.31 | +0.20 | +181.82% | 0.02 | 39 | 813 | 0.49 | -0.30 | 0.21 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.43 | +134.38% | 0.05 | 28 | 553 | 0.44 | -0.55 | 0.27 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 17.00 | 0.85 | 2.35 | 1.60 | 1.30 | +0.85 | +188.89% | 0.09 | 54 | 284 | 1.22 | -0.78 | 0.20 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 18.00 | 1.95 | 2.45 | 2.20 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 1,170 | 0.67 | -0.92 | 0.11 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 19.00 | 1.35 | 4.30 | 2.83 | 2.32 | 0.00 | 0.00% | 0.15 | 0 | 238 | 1.62 | -0.98 | 0.04 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 2.40 | 4.80 | 3.60 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.36 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 21.00 | 3.90 | 5.80 | 4.85 | 2.53 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:02 PM EST |
| 22.00 | 4.40 | 7.50 | 5.95 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:02 PM EST |
| 23.00 | 5.40 | 7.80 | 6.60 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 4:00:02 PM EST |
| 24.00 | 6.40 | 8.70 | 7.55 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 4:00:02 PM EST |
| 25.00 | 7.40 | 9.80 | 8.60 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |