Options Chain for STONECO LTD COM CL A (STNE) - $13.89 as of 5/13/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.70 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 3.00 | 10.60 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 4.00 | 9.70 | 10.10 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:52 PM EST |
| 5.00 | 8.60 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 6.00 | 7.70 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 6.50 | 7.20 | 8.40 | 7.13 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 7.00 | 6.80 | 8.00 | 6.73 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 7.50 | 6.10 | 7.50 | 6.26 | 0.00 | 0.00% | 0 | 1 | 9.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 8.00 | 5.70 | 7.00 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 8.50 | 5.20 | 6.20 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 9.00 | 4.30 | 5.80 | 4.60 | -0.20 | -4.17% | 1 | 5 | 6.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 9.50 | 4.10 | 5.50 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 10.00 | 2.60 | 5.00 | 3.33 | -0.57 | -14.62% | 3 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 10.50 | 3.30 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 980 | 5.16 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 11.00 | 2.70 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 407 | 5.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:52 PM EST |
| 11.50 | 2.15 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 1,028 | 3.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 12.00 | 0.60 | 2.20 | 1.80 | +0.44 | +32.36% | 5 | 2,123 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 1.30 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 30 | 2.77 | 0.99 | 0.06 | 0.00 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 13.00 | 0.60 | 1.00 | 0.81 | +0.31 | +62.00% | 103 | 1,098 | 0.93 | 0.93 | 0.24 | -0.02 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 14 | 52 | 0.47 | 0.76 | 0.55 | -0.04 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 134 | 480 | 0.39 | 0.43 | 0.72 | -0.04 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 13 | 4,380 | 0.49 | 0.15 | 0.39 | -0.02 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,797 | 0.72 | 0.03 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 62 | 1.56 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,745 | 2.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 5 | 7.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 6.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 28 | 5.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2,598 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 894 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 24 | 3.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.20 | 0.11 | +0.06 | +120.00% | 5 | 3,251 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 12 | 35 | 0.99 | -0.01 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 515 | 352 | 0.80 | -0.07 | 0.24 | -0.02 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 13.50 | 0.05 | 0.20 | 0.20 | -0.17 | -45.95% | 61 | 88 | 0.56 | -0.24 | 0.55 | -0.04 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 14.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 209 | 0.39 | -0.57 | 0.72 | -0.04 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 14.50 | 0.50 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 290 | 0.64 | -0.85 | 0.39 | -0.02 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.35 | 1.93 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.11 | -0.01 | 5/7/2025 | 5/13/2025 3:59:52 PM EST |
| 15.50 | 1.45 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/13/2025 3:59:52 PM EST |
| 16.00 | 1.00 | 2.45 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 16.50 | 1.50 | 2.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 17.00 | 2.85 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 250 | 2.23 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:52 PM EST |
| 17.50 | 3.40 | 3.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 18.00 | 3.90 | 4.30 | 5.12 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:52 PM EST |
| 18.50 | 4.50 | 4.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 19.00 | 4.80 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 5 | 2.95 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:52 PM EST |
| 19.50 | 5.50 | 5.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 20.00 | 6.00 | 6.40 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:52 PM EST |
| 21.00 | 7.00 | 7.40 | 8.08 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:52 PM EST |
| 22.00 | 6.90 | 8.30 | 9.17 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:52 PM EST |
| 23.00 | 8.90 | 9.30 | 10.15 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:52 PM EST |