Options Chain for STONECO LTD COM CL A (STNE) - $15.78 as of 4/24/2024 1:45:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 14.00 | 15.90 | 15.16 | % | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 12:58:56 PM EST | |
| 1.00 | 13.70 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 1.50 | 14.10 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 2.00 | 12.30 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 2.50 | 13.10 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 3.00 | 12.70 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 3.50 | 12.10 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 4.00 | 11.60 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 4.50 | 11.10 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 5.00 | 10.70 | 10.80 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 5.50 | 10.20 | 10.30 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 6.00 | 9.70 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 6.50 | 9.20 | 9.30 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 7.00 | 8.70 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 7.50 | 6.50 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 8.00 | 7.60 | 7.80 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 8.50 | 7.10 | 7.30 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 9.00 | 6.00 | 6.80 | % | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 9.50 | 6.10 | 6.30 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 10.00 | 5.70 | 5.80 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 10.50 | 5.20 | 5.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 11.00 | 4.70 | 4.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 11.50 | 4.20 | 4.30 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 12.00 | 3.70 | 3.80 | 4.96 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 12:58:56 PM EST |
| 12.50 | 3.20 | 3.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 13.00 | 2.70 | 2.80 | 4.01 | 0.00 | 0.00% | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 12:58:56 PM EST |
| 13.50 | 2.20 | 2.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 14.00 | 1.70 | 1.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 14.50 | 1.20 | 1.30 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 12:58:56 PM EST |
| 15.00 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.94 | 0.37 | -0.01 | 4/23/2024 | 4/24/2024 12:58:56 PM EST |
| 15.50 | 0.30 | 0.35 | 0.20 | -0.19 | -48.72% | 10 | 104 | 0.46 | 0.66 | 0.78 | -0.04 | 4/24/2024 | 4/24/2024 12:58:56 PM EST |
| 16.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 90 | 885 | 0.40 | 0.27 | 0.65 | -0.03 | 4/24/2024 | 4/24/2024 12:58:56 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.62 | 0.06 | 0.21 | -0.01 | 4/23/2024 | 4/24/2024 12:58:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 167 | 0.84 | 0.01 | 0.03 | 0.00 | 4/23/2024 | 4/24/2024 12:58:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 12:58:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 127 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 12:58:56 PM EST |
| 18.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 12:58:56 PM EST |
| 19.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 44 | 3.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 12:58:56 PM EST |
| 19.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 12:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 121 | 2.23 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 12:58:56 PM EST |
| 20.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 12:58:56 PM EST |
| 21.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 16 | 4.02 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 12:58:56 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 13.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 12:58:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 12:58:56 PM EST |
| 14.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 12:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 540 | 0.70 | -0.06 | 0.37 | -0.01 | 4/24/2024 | 4/24/2024 12:58:56 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | -0.31 | -75.61% | 1 | 364 | 0.37 | -0.34 | 0.78 | -0.04 | 4/24/2024 | 4/24/2024 12:58:56 PM EST |
| 16.00 | 0.30 | 0.40 | 0.50 | -0.25 | -33.34% | 10 | 155 | 0.32 | -0.73 | 0.65 | -0.03 | 4/24/2024 | 4/24/2024 12:58:56 PM EST |
| 16.50 | 0.75 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 221 | 0.63 | -0.94 | 0.21 | -0.01 | 4/19/2024 | 4/24/2024 12:58:56 PM EST |
| 17.00 | 1.20 | 1.35 | 1.62 | 0.00 | 0.00% | 0 | 168 | 0.86 | -0.99 | 0.03 | 0.00 | 4/23/2024 | 4/24/2024 12:58:56 PM EST |
| 17.50 | 1.50 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 12:58:56 PM EST |
| 18.00 | 2.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 12:58:56 PM EST |
| 18.50 | 2.00 | 2.85 | 1.93 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 12:58:56 PM EST |
| 19.00 | 3.20 | 3.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 19.50 | 3.70 | 3.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 20.00 | 4.20 | 4.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 20.50 | 4.70 | 4.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 21.00 | 5.20 | 5.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 21.50 | 5.70 | 5.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 22.00 | 6.20 | 6.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 22.50 | 6.60 | 6.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 23.00 | 7.20 | 7.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 23.50 | 7.70 | 7.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 24.00 | 8.20 | 8.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 24.50 | 8.70 | 8.80 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 25.00 | 9.20 | 9.40 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 26.00 | 10.20 | 10.40 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 27.00 | 11.20 | 11.30 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 28.00 | 11.60 | 12.30 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 29.00 | 13.20 | 13.30 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 30.00 | 13.50 | 14.30 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 31.00 | 15.20 | 15.30 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST | |||
| 32.00 | 16.20 | 18.30 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 12:58:56 PM EST |