Options Chain for STONECO LTD COM CL A (STNE) - $17.79 as of 10/8/2025 6:14:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.00 | 17.80 | 16.90 | 15.80 | 0.00 | 0.00% | 8.45 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 14.90 | 16.80 | 15.85 | 16.11 | 0.00 | 0.00% | 5.28 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 4.00 | 14.00 | 15.70 | 14.85 | 15.13 | 0.00 | 0.00% | 3.71 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 5.00 | 13.00 | 13.40 | 13.20 | 14.19 | 0.00 | 0.00% | 2.64 | 0 | 12 | 5.82 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 6.00 | 12.00 | 12.30 | 12.15 | 13.17 | 0.00 | 0.00% | 2.02 | 0 | 51 | 4.55 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 7.00 | 11.00 | 11.30 | 11.15 | 12.51 | 0.00 | 0.00% | 1.59 | 0 | 60 | 3.97 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 8.00 | 10.00 | 10.30 | 10.15 | 10.03 | 0.00 | 0.00% | 1.27 | 0 | 34 | 3.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 9.00 | 9.00 | 9.30 | 9.15 | 9.11 | 0.00 | 0.00% | 1.02 | 0 | 227 | 3.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 8.00 | 9.20 | 8.60 | 8.95 | 0.00 | 0.00% | 0.86 | 0 | 36 | 5.31 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:58 PM EST |
| 11.00 | 7.10 | 7.30 | 7.20 | 8.60 | 0.00 | 0.00% | 0.65 | 0 | 422 | 1.90 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 12.00 | 6.10 | 6.30 | 6.20 | 6.10 | +0.28 | +4.82% | 0.52 | 20 | 164 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 13.00 | 5.10 | 6.20 | 5.65 | 4.85 | 0.00 | 0.00% | 0.43 | 0 | 166 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 14.00 | 4.10 | 4.30 | 4.20 | 3.62 | 0.00 | 0.00% | 0.30 | 0 | 575 | 1.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 3.24 | +0.59 | +22.27% | 0.21 | 45 | 605 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 16.00 | 2.15 | 2.35 | 2.25 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 992 | 1.37 | 0.96 | 0.08 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 17.00 | 1.25 | 1.35 | 1.30 | 1.20 | +0.29 | +31.87% | 0.08 | 5 | 2,373 | 0.50 | 0.82 | 0.20 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.57 | +0.17 | +42.50% | 0.04 | 23 | 1,287 | 0.49 | 0.56 | 0.31 | -0.03 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 36 | 2,606 | 0.45 | 0.27 | 0.25 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 16 | 5,697 | 0.53 | 0.11 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.61 | 0.03 | 0.05 | -0.01 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.76 | 0.01 | 0.02 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 267 | 3.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 217 | 3.50 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,537 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 373 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.66 | -0.04 | 0.08 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 8 | 260 | 0.45 | -0.18 | 0.20 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.51 | -0.19 | -27.15% | 0.03 | 13 | 338 | 0.50 | -0.44 | 0.31 | -0.03 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | 1.22 | -0.18 | -12.86% | 0.06 | 27 | 2,259 | 0.45 | -0.73 | 0.25 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.56 | -0.89 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 21.00 | 2.55 | 3.10 | 2.83 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.04 | -0.97 | 0.05 | -0.01 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 22.00 | 3.70 | 4.10 | 3.90 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 23.00 | 4.60 | 5.00 | 4.80 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 24.00 | 5.60 | 6.00 | 5.80 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 25.00 | 6.60 | 7.00 | 6.80 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |