Options Chain for STONECO LTD COM CL A (STNE) - $14.80 as of 1/16/2026 2:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.90 | 9.20 | 8.05 | % | 1.15 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.00 | 5.90 | 8.00 | 6.95 | % | 0.87 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 9.00 | 5.10 | 7.60 | 6.35 | % | 0.71 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 10.00 | 3.60 | 5.40 | 4.50 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.70 | 0.99 | 0.01 | 0.00 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 11.00 | 2.60 | 4.10 | 3.35 | 3.28 | -0.52 | -13.69% | 0.30 | 26 | 56 | 1.16 | 0.97 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 12.00 | 1.95 | 2.95 | 2.45 | 2.72 | +0.07 | +2.65% | 0.20 | 30 | 16 | 0.80 | 0.91 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 0.90 | 2.50 | 1.70 | 2.13 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.96 | 0.82 | 0.13 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 1.00 | 1.20 | 1.10 | 1.33 | -0.02 | -1.49% | 0.08 | 1 | 261 | 0.40 | 0.66 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.15 | -20.00% | 0.04 | 140 | 343 | 0.39 | 0.46 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.12 | -30.00% | 0.02 | 318 | 972 | 0.42 | 0.28 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.07 | -35.00% | 0.01 | 25 | 215 | 0.47 | 0.15 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,065 | 0.51 | 0.07 | 0.06 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.03 | 0.03 | 0.00 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 20 | 0.72 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 4 | 0 | 0.80 | -0.03 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 37 | 104 | 0.51 | -0.09 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 1 | 302 | 0.51 | -0.18 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.10 | +22.23% | 0.04 | 42 | 702 | 0.49 | -0.34 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.08 | +0.23 | +27.06% | 0.07 | 8 | 52 | 0.48 | -0.54 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 1.00 | 2.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.66 | -0.72 | 0.17 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 1.45 | 3.50 | 2.48 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.06 | -0.85 | 0.11 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 18.00 | 2.70 | 3.90 | 3.30 | 3.43 | % | 0.18 | 13 | 0 | 0.81 | -0.93 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 19.00 | 3.70 | 6.40 | 5.05 | % | 0.27 | 0 | 0 | 1.86 | -0.97 | 0.03 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 20.00 | 4.70 | 6.20 | 5.45 | % | 0.27 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 21.00 | 5.50 | 7.00 | 6.25 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 22.00 | 6.50 | 8.00 | 7.25 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 23.00 | 7.50 | 9.00 | 8.25 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |