Options Chain for STONECO LTD COM CL A (STNE) - $15.35 as of 8/22/2025 8:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.20 | 11.10 | 10.29 | +0.75 | +7.87% | 2.22 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 8.20 | 10.20 | 9.20 | 8.30 | +0.74 | +9.79% | 1.31 | 1 | 2 | 9.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 7.70 | 9.70 | 8.70 | % | 1.16 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 7.20 | 9.20 | 8.20 | % | 1.02 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.50 | 6.70 | 8.70 | 7.70 | % | 0.91 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 6.10 | 8.20 | 7.15 | % | 0.79 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.50 | 5.70 | 7.70 | 6.70 | % | 0.71 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 5.10 | 7.20 | 6.15 | % | 0.61 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.50 | 4.70 | 6.70 | 5.70 | % | 0.54 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 4.10 | 6.20 | 5.15 | % | 0.47 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.50 | 3.70 | 5.70 | 4.70 | % | 0.41 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 3.20 | 4.50 | 3.85 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 100 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 2.55 | 4.70 | 3.63 | 2.73 | % | 0.29 | 20 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 13.00 | 2.05 | 2.60 | 2.33 | 2.92 | 0.00 | 0.00% | 0.18 | 0 | 82 | 1.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 1.60 | 2.25 | 1.93 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.72 | 1.00 | 0.03 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 1.00 | 1.80 | 1.40 | 1.09 | +0.36 | +49.32% | 0.10 | 1 | 23 | 1.74 | 0.95 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.82 | 0.84 | 0.29 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.15 | +50.00% | 0.04 | 12 | 82 | 0.39 | 0.66 | 0.42 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.15 | +150.00% | 0.02 | 198 | 103 | 0.38 | 0.44 | 0.46 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 6 | 18 | 0.47 | 0.23 | 0.35 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.44 | 0.10 | 0.19 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 66 | 1.16 | 0.04 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.29 | 0.01 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 24 | 5.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 14 | 4.47 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.30 | 0.00 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 1.90 | 0.95 | 0.05 | -0.04 | -44.45% | 0.07 | 1 | 41 | 3.24 | -0.05 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.53 | -0.16 | 0.29 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.38 | -63.34% | 0.01 | 40 | 17 | 0.40 | -0.34 | 0.42 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 51 | 40 | 0.40 | -0.56 | 0.46 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.35 | 1.05 | 0.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.74 | -0.77 | 0.35 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 3.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.05 | -0.90 | 0.19 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 1.35 | 3.80 | 2.58 | % | 0.15 | 0 | 0 | 3.25 | -0.96 | 0.08 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 1.90 | 4.30 | 3.10 | % | 0.18 | 0 | 0 | 3.43 | -0.99 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.00 | 2.50 | 4.80 | 3.65 | % | 0.20 | 0 | 0 | 3.60 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.50 | 2.90 | 5.30 | 4.10 | % | 0.22 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 3.50 | 5.80 | 4.65 | % | 0.24 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.50 | 4.00 | 6.30 | 5.15 | % | 0.26 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 4.50 | 6.80 | 5.65 | % | 0.28 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.50 | 4.90 | 7.30 | 6.10 | % | 0.30 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 5.50 | 7.80 | 6.65 | % | 0.32 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.50 | 6.00 | 8.30 | 7.15 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 6.50 | 8.80 | 7.65 | % | 0.35 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 6.90 | 9.30 | 8.10 | 8.29 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 7.50 | 9.80 | 8.65 | % | 0.38 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.50 | 8.00 | 10.30 | 9.15 | % | 0.39 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 8.50 | 10.80 | 9.65 | % | 0.40 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.50 | 8.90 | 11.30 | 10.10 | % | 0.41 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 9.40 | 11.80 | 10.60 | % | 0.42 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |