Options Chain for STONECO LTD COM CL A (STNE) - $14.01 as of 3/16/2026 9:16:18 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 | 10.10 | 12.60 | 11.35 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 4.00 | 9.40 | 11.60 | 10.50 | 10.43 | % | 2.62 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 5.00 | 8.40 | 10.60 | 9.50 | 9.51 | % | 1.90 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 6.00 | 7.30 | 8.90 | 8.10 | % | 1.35 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 7.00 | 6.30 | 8.00 | 7.15 | 10.87 | 0.00 | 0.00% | 1.02 | 0 | 3 | 8.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:51 PM EST |
| 8.00 | 5.30 | 6.90 | 6.10 | 9.40 | 0.00 | 0.00% | 0.76 | 0 | 5 | 6.70 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:51 PM EST |
| 9.00 | 4.40 | 5.80 | 5.10 | % | 0.57 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.00 | 3.40 | 4.80 | 4.10 | 4.00 | -0.95 | -19.20% | 0.41 | 1 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 11.00 | 2.50 | 3.60 | 3.05 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 52 | 3.18 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 1.70 | 2.45 | 2.08 | 1.88 | 0.00 | 0.00% | 0.17 | 0 | 16 | 2.12 | 0.98 | 0.04 | -0.01 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.12 | 5 | 51 | 4.54 | 0.85 | 0.21 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 9 | 546 | 0.69 | 0.51 | 0.44 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.12 | -54.55% | 0.02 | 20 | 754 | 0.69 | 0.14 | 0.27 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.03 | +100.00% | 0.01 | 2 | 478 | 1.13 | 0.02 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,463 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 19,113 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 33,902 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,314 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 505 | 4.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.30 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 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 | 3/16/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.06 | -0.02 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.67 | -0.15 | 0.21 | -0.03 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.25 | 1.40 | 0.83 | 0.35 | -0.20 | -36.37% | 0.06 | 165 | 768 | 0.55 | -0.49 | 0.44 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | 1.11 | -0.13 | -10.49% | 0.07 | 8 | 284 | 1.20 | -0.86 | 0.27 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 1.75 | 2.35 | 2.05 | 1.93 | -0.07 | -3.50% | 0.13 | 3 | 348 | 1.78 | -0.98 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 2.60 | 3.20 | 2.90 | 2.85 | +0.05 | +1.79% | 0.17 | 1 | 179 | 1.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 3.40 | 4.60 | 4.00 | 3.65 | 0.00 | 0.00% | 0.22 | 0 | 39 | 3.09 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 4.40 | 5.80 | 5.10 | 4.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 5.20 | 6.90 | 6.05 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 6.20 | 7.90 | 7.05 | 4.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 7.20 | 9.10 | 8.15 | % | 0.37 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 23.00 | 8.20 | 10.10 | 9.15 | % | 0.40 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |