Options Chain for STONECO LTD COM CL A (STNE) - $10.60 as of 8/7/2026 9:09:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 7.90 | 7.70 | 7.78 | -0.47 | -5.70% | 2.57 | 2 | 33 | 5.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 6.50 | 6.90 | 6.70 | 6.80 | -0.45 | -6.21% | 1.68 | 8 | 13 | 4.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 4.90 | 6.60 | 5.75 | 5.80 | -0.21 | -3.50% | 1.15 | 46 | 40 | 5.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 4.50 | 5.30 | 4.90 | % | 0.82 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 7.00 | 3.20 | 4.60 | 3.90 | 4.30 | 0.00 | 0.00% | 0.56 | 0 | 37 | 3.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 2.35 | 3.30 | 2.83 | 3.34 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.31 | 0.98 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 1.10 | 2.80 | 1.95 | 1.80 | -0.45 | -20.00% | 0.22 | 1 | 11 | 2.46 | 0.89 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.25 | 1.45 | 0.85 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 1,770 | 1.37 | 0.70 | 0.24 | -0.02 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.29 | -41.43% | 0.04 | 18 | 2,138 | 0.67 | 0.43 | 0.28 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 201 | 727 | 0.64 | 0.20 | 0.20 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 14 | 2,795 | 0.69 | 0.08 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.68 | 0.02 | 0.04 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.01 | 1 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.14 | % | 0.02 | 1 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.72 | -96.00% | 0.00 | 1 | 28 | 0.97 | -0.02 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 103 | 0.78 | -0.11 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.03 | 230 | 783 | 0.62 | -0.30 | 0.24 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.78 | +0.28 | +56.00% | 0.07 | 17 | 905 | 0.61 | -0.57 | 0.28 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 1.40 | 2.45 | 1.93 | 0.93 | 0.00 | 0.00% | 0.16 | 0 | 51 | 1.15 | -0.80 | 0.20 | -0.02 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 1.60 | 2.85 | 2.23 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.49 | -0.92 | 0.10 | -0.01 | 7/15/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 2.30 | 3.70 | 3.00 | 3.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | -0.98 | 0.04 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 3.30 | 4.90 | 4.10 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.06 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 4.30 | 5.90 | 5.10 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 17.00 | 5.20 | 6.90 | 6.05 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 6.20 | 7.90 | 7.05 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 7.20 | 8.90 | 8.05 | 7.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |