Options Chain for STONECO LTD COM CL A (STNE) - $9.11 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.00 | 6.30 | 5.03 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 3.50 | 5.80 | 5.13 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 2.75 | 5.30 | 4.07 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 1.35 | 4.80 | 3.21 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 2.00 | 4.30 | 2.99 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 1.25 | 3.80 | 2.49 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.90 | 2.80 | 1.35 | 0.00 | 0.00% | 0 | 12 | 8.76 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.55 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.94 | 0.25 | -0.01 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.15 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.65 | 0.91 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 6 | 113 | 0.74 | 0.19 | 0.73 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 381 | 1.06 | 0.02 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.44 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 265 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 290 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 248 | 2.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 209 | 2.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 62 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 23 | 5.94 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 102 | 3.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 8.68 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 13 | 7.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.86 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | -0.06 | 0.25 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 55 | 34 | 0.59 | -0.35 | 0.91 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.35 | 0.50 | 0.35 | +0.03 | +9.38% | 6 | 685 | 0.88 | -0.81 | 0.73 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | +0.50 | +125.00% | 4 | 233 | 1.39 | -0.98 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 1.30 | 3.20 | 0.86 | 0.00 | 0.00% | 0 | 49 | 8.71 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 1.80 | 3.70 | 1.75 | 0.00 | 0.00% | 0 | 16 | 9.24 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 2.30 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 2.80 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 64 | 2.89 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 3.10 | 5.40 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 3.60 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 4.10 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 4.60 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 5.10 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 5.60 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 6.10 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 6.60 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 7.10 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 7.60 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 7.00 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 8.60 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.50 | 9.10 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 9.60 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.50 | 10.20 | 12.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 10.60 | 12.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.50 | 11.30 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 11.60 | 13.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.50 | 12.10 | 14.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 12.60 | 14.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 13.10 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 12.60 | 15.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |