Options Chain for STONECO LTD COM CL A (STNE) - $10.02 as of 9/9/2026 11:06:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.47 | 9.10 | 10.70 | 9.90 | % | 21.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 1.47 | 8.10 | 9.70 | 8.90 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 2.47 | 7.10 | 8.70 | 7.90 | 8.22 | 0.00 | 0.00% | 3.20 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/8/2026 3:59:55 PM EST |
| 3.47 | 6.10 | 7.70 | 6.90 | % | 1.99 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 4.47 | 5.10 | 6.80 | 5.95 | % | 1.33 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 5.47 | 4.30 | 5.70 | 5.00 | % | 0.91 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 6.47 | 3.30 | 4.70 | 4.00 | 4.77 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.50 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 9/8/2026 3:59:55 PM EST |
| 7.47 | 2.30 | 3.80 | 3.05 | 3.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.11 | 0.96 | 0.04 | 0.00 | 8/10/2026 | 9/8/2026 3:59:55 PM EST |
| 8.47 | 1.60 | 2.90 | 2.25 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 104 | 1.06 | 0.86 | 0.13 | -0.01 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 9.47 | 0.90 | 1.40 | 1.15 | 1.22 | 0.00 | 0.00% | 0.12 | 0 | 1,051 | 0.67 | 0.66 | 0.22 | -0.01 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 10.47 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1,098 | 0.47 | 0.43 | 0.24 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 11.47 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 0.53 | 0.23 | 0.18 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 12.47 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,219 | 0.73 | 0.11 | 0.11 | 0.00 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 13.47 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.82 | 0.04 | 0.06 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 14.47 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.12 | 0.02 | 0.02 | 0.00 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 15.47 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 531 | 1.64 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 16.47 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 17.47 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/8/2026 3:59:55 PM EST |
| 18.47 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/8/2026 3:59:55 PM EST |
| 19.47 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/8/2026 3:59:55 PM EST |
| 20.47 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/8/2026 3:59:55 PM EST |
| 21.47 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/8/2026 3:59:55 PM EST |
| 22.47 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.47 | 0.00 | 0.15 | 0.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 1.47 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 2.47 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 3.47 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 4.47 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 11 | 3.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/8/2026 3:59:55 PM EST |
| 5.47 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/8/2026 3:59:55 PM EST |
| 6.47 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 38 | 2.01 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 9/8/2026 3:59:55 PM EST |
| 7.47 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.29 | -0.04 | 0.04 | 0.00 | 8/20/2026 | 9/8/2026 3:59:55 PM EST |
| 8.47 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 753 | 0.52 | -0.14 | 0.13 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 9.47 | 0.35 | 0.40 | 0.38 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 636 | 0.49 | -0.34 | 0.22 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 10.47 | 0.85 | 1.10 | 0.98 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 1,132 | 0.56 | -0.57 | 0.24 | -0.01 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 11.47 | 1.45 | 1.75 | 1.60 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 532 | 0.40 | -0.77 | 0.18 | -0.01 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 12.47 | 2.40 | 2.80 | 2.60 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 145 | 0.85 | -0.89 | 0.11 | 0.00 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 13.47 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.01 | -0.96 | 0.06 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 14.47 | 3.80 | 4.80 | 4.30 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.14 | -0.98 | 0.02 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 15.47 | 4.60 | 5.80 | 5.20 | 5.79 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.27 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 16.47 | 5.50 | 6.90 | 6.20 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 17.47 | 6.50 | 7.90 | 7.20 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 18.47 | 7.50 | 8.90 | 8.20 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 19.47 | 8.50 | 9.90 | 9.20 | 9.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:55 PM EST |
| 20.47 | 9.50 | 10.90 | 10.20 | % | 0.50 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 21.47 | 10.30 | 12.30 | 11.30 | % | 0.53 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 22.47 | 11.20 | 13.20 | 12.20 | 10.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/8/2026 3:59:55 PM EST |