Options Chain for STONECO LTD COM CL A (STNE) - $10.86 as of 4/30/2026 5:12:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.47 | 6.90 | 8.80 | 7.85 | % | 2.26 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 4.47 | 5.90 | 7.80 | 6.85 | % | 1.53 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 5.47 | 5.00 | 6.70 | 5.85 | % | 1.07 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 6.47 | 4.00 | 5.70 | 4.85 | 5.69 | 0.00 | 0.00% | 0.75 | 0 | 17 | 4.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 7.47 | 3.00 | 4.70 | 3.85 | 4.80 | 0.00 | 0.00% | 0.52 | 0 | 37 | 3.57 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 8.47 | 2.00 | 3.60 | 2.80 | % | 0.33 | 0 | 11 | 2.73 | 0.98 | 0.04 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 9.47 | 1.35 | 2.05 | 1.70 | 2.10 | -0.80 | -27.59% | 0.18 | 1 | 198 | 1.34 | 0.87 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 10.47 | 0.65 | 1.05 | 0.85 | 0.96 | +0.02 | +2.13% | 0.08 | 43 | 1,645 | 0.60 | 0.68 | 0.24 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 11.47 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 90 | 1,944 | 0.63 | 0.41 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 12.47 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17,624 | 0.71 | 0.19 | 0.19 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 13.47 | 0.05 | 0.35 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 77 | 1,312 | 0.96 | 0.07 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 14.47 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,046 | 1.71 | 0.02 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 15.47 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 217 | 2.27 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 16.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 197 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 17.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 51 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 18.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 19.47 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.47 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 4.47 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 5.47 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 6.47 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 9 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 7.47 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 8.47 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 646 | 2.33 | -0.02 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 9.47 | 0.05 | 0.20 | 0.13 | 0.18 | +0.03 | +20.00% | 0.01 | 1 | 323 | 0.76 | -0.13 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 10.47 | 0.30 | 0.40 | 0.35 | 0.31 | -0.05 | -13.89% | 0.03 | 18 | 741 | 0.71 | -0.32 | 0.24 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 11.47 | 0.75 | 1.35 | 1.05 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 4,277 | 0.65 | -0.59 | 0.27 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 12.47 | 1.40 | 1.90 | 1.65 | 1.50 | -0.24 | -13.80% | 0.13 | 9 | 13,789 | 1.15 | -0.81 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 13.47 | 2.05 | 2.80 | 2.43 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 133 | 1.31 | -0.93 | 0.10 | -0.01 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 14.47 | 2.80 | 3.80 | 3.30 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 281 | 1.56 | -0.98 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 15.47 | 3.80 | 5.00 | 4.40 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.07 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 16.47 | 4.80 | 6.00 | 5.40 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 17.47 | 5.70 | 7.00 | 6.35 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 18.47 | 6.70 | 8.20 | 7.45 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 19.47 | 7.70 | 9.20 | 8.45 | 7.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |