Options Chain for STONECO LTD COM CL A (STNE) - $10.99 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 8.00 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 7.80 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 6.90 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 6.30 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.50 | 5.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 4.90 | 7.20 | 5.27 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 4.30 | 6.90 | % | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 3.90 | 5.30 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 3.30 | 6.00 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 2.80 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 2.30 | 4.00 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 1.80 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 31 | 2.83 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 1.35 | 2.95 | 1.85 | -0.18 | -8.87% | 25 | 21 | 3.79 | 0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.85 | 1.55 | 1.06 | -0.42 | -28.38% | 8 | 1,121 | 1.77 | 0.95 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.55 | 0.65 | 1.07 | 0.00 | 0.00% | 0 | 58 | 0.51 | 0.79 | 0.45 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.25 | 0.27 | -0.33 | -55.00% | 81 | 201 | 0.39 | 0.50 | 0.69 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 0.05 | 0.10 | 0.13 | -0.12 | -48.00% | 33 | 230 | 0.41 | 0.20 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 107 | 0.67 | 0.05 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.01 | 0.04 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 1.80 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 1.00 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.05 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.70 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | % | 0 | 0 | EST | |||||||||
| 23.00 | 0.00 | 0.80 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.70 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 1.10 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 129 | 2.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.01 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 315 | 0.59 | -0.05 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.21 | 0.45 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.25 | 0.25 | +0.17 | +212.50% | 62 | 109 | 0.35 | -0.50 | 0.69 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 0.55 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.80 | 0.49 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.95 | 1.80 | 1.00 | +0.34 | +51.52% | 55 | 61 | 1.95 | -0.95 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 1.40 | 2.95 | 1.35 | 0.00 | 0.00% | 0 | 4 | 3.29 | -0.99 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 1.95 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 2.40 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 2.85 | 5.40 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.50 | 3.40 | 6.00 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 6.50 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.50 | 4.40 | 6.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 4.90 | 7.50 | % | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.50 | 5.40 | 8.00 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.90 | 7.50 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 6.40 | 9.00 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 6.90 | 9.50 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 7.40 | 10.00 | % | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 7.90 | 10.40 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.50 | 8.40 | 11.00 | % | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 8.90 | 11.50 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.50 | 9.40 | 12.00 | % | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 21.00 | 9.90 | 12.50 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 21.50 | 10.40 | 13.00 | % | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 10.90 | 13.50 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | % | 0 | 0 | EST | |||||||||
| 23.00 | 11.90 | 14.50 | % | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |