Options Chain for STONECO LTD COM CL A (STNE) - $15.57 as of 4/26/2024 3:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.80 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 10.20 | 13.00 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 7.30 | 9.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.50 | 6.80 | 8.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 6.10 | 7.90 | 5.36 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 10.50 | 4.00 | 6.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 3.50 | 5.50 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.50 | 3.00 | 6.50 | % | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.00 | 3.10 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.98 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 3.70 | 4.60 | % | 0 | 0 | 1.54 | 0.97 | 0.03 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 13.00 | 3.40 | 5.50 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.94 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 13.50 | 2.95 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.91 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 0.65 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 678 | 0.66 | 0.86 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 14.50 | 1.15 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.81 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 1.75 | 1.85 | 1.70 | +0.60 | +54.55% | 33 | 192 | 0.63 | 0.75 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.50 | 1.40 | 1.50 | 1.45 | +0.50 | +52.64% | 39 | 54 | 0.61 | 0.68 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 1.10 | 1.20 | 1.15 | +0.36 | +45.57% | 351 | 616 | 0.60 | 0.60 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.50 | 0.85 | 0.90 | 0.90 | +0.35 | +63.64% | 11 | 69 | 0.59 | 0.51 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.65 | 0.70 | 0.65 | +0.20 | +44.45% | 75 | 1,670 | 0.59 | 0.43 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 0.45 | 0.55 | 0.48 | +0.18 | +60.00% | 80 | 262 | 0.57 | 0.34 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | +0.13 | +65.00% | 50 | 1,140 | 0.55 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 18.50 | 0.20 | 0.30 | 0.24 | +0.08 | +50.00% | 108 | 15 | 0.55 | 0.20 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | +0.09 | +100.00% | 1 | 371 | 0.57 | 0.15 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | % | 10 | 0 | 0.54 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 20.00 | 0.05 | 0.15 | 0.05 | +0.03 | +150.00% | 20 | 371 | 0.59 | 0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.05 | 0.05 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.04 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.95 | 0.02 | 0.02 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.89 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 515 | 2.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.55 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.01 | 0.00 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 35 | 1.47 | -0.02 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.82 | -0.03 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 5 | 54 | 0.66 | -0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.50 | 0.10 | 0.15 | 0.10 | % | 1 | 0 | 0.66 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 14.00 | 0.15 | 0.20 | 0.22 | -0.08 | -26.67% | 39 | 282 | 0.63 | -0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.50 | 0.25 | 0.30 | 0.35 | -0.05 | -12.50% | 11 | 19 | 0.63 | -0.19 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 0.35 | 0.85 | 0.42 | -0.20 | -32.26% | 64 | 1,686 | 0.61 | -0.25 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.50 | 0.50 | 0.60 | 0.52 | -0.43 | -45.27% | 28 | 27 | 0.61 | -0.32 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | -0.26 | -25.75% | 48 | 16,229 | 0.59 | -0.40 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.50 | 0.95 | 1.05 | 1.25 | -0.35 | -21.88% | 19 | 2 | 0.59 | -0.49 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 1.20 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 756 | 0.58 | -0.57 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 1.55 | 1.65 | 1.70 | % | 6 | 0 | 0.59 | -0.66 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 18.00 | 1.90 | 2.00 | 1.98 | -0.65 | -24.72% | 10 | 219 | 0.57 | -0.73 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 18.50 | 2.30 | 2.40 | % | 0 | 0 | 0.57 | -0.80 | 0.13 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 2.70 | 2.85 | % | 0 | 0 | 0.57 | -0.85 | 0.11 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 19.50 | 3.10 | 3.30 | % | 0 | 0 | 0.68 | -0.89 | 0.09 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 3.30 | 3.80 | % | 0 | 0 | 0.74 | -0.92 | 0.07 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 20.50 | 3.90 | 4.50 | % | 0 | 0 | 1.00 | -0.95 | 0.05 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 4.50 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.96 | 0.04 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 22.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 3/22/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 6.50 | 8.50 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 24.00 | 7.50 | 9.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 8.50 | 10.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 13.40 | 14.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |