Options Chain for STONECO LTD COM CL A (STNE) - $16.35 as of 4/29/2024 5:07:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 5.00 | 10.50 | 13.30 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 7.50 | 8.40 | 10.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 9.00 | 6.90 | 9.30 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 10.00 | 6.00 | 8.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 11.00 | 5.00 | 7.10 | % | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 11.50 | 4.70 | 6.80 | % | 0 | 0 | 2.52 | 0.98 | 0.02 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 12.00 | 4.00 | 6.10 | 3.81 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.96 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 12.50 | 2.25 | 5.80 | % | 0 | 0 | 2.19 | 0.94 | 0.04 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 13.00 | 1.80 | 5.50 | % | 0 | 0 | 2.16 | 0.91 | 0.06 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 13.50 | 2.90 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.87 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 14.00 | 2.50 | 2.65 | % | 0 | 0 | 0.61 | 0.83 | 0.09 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 14.50 | 2.10 | 2.45 | % | 0 | 0 | 0.59 | 0.77 | 0.11 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 15.00 | 1.75 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.71 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 15.50 | 1.45 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.64 | 0.13 | -0.02 | 4/12/2024 | 4/29/2024 3:59:48 PM EST |
| 16.00 | 1.15 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.57 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 16.50 | 0.90 | 1.05 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.50 | 0.15 | -0.02 | 4/18/2024 | 4/29/2024 3:59:48 PM EST |
| 17.00 | 0.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 59 | 0.56 | 0.43 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 17.50 | 0.55 | 0.70 | 0.61 | +0.11 | +22.00% | 8 | 18 | 0.57 | 0.36 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 18.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.30 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 18.50 | 0.30 | 0.45 | 0.34 | +0.01 | +3.03% | 3 | 4 | 0.55 | 0.24 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 19.00 | 0.20 | 0.35 | 0.26 | +0.06 | +30.00% | 5 | 6 | 0.56 | 0.19 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 19.50 | 0.15 | 0.25 | % | 0 | 0 | 0.55 | 0.15 | 0.09 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 20.00 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | 0.11 | 0.07 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 20.50 | 0.05 | 0.15 | % | 0 | 0 | 0.54 | 0.09 | 0.06 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 21.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.05 | 0.04 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.04 | 0.03 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | -0.02 | 0.02 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 12.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.04 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 12.50 | 0.05 | 0.15 | % | 0 | 0 | 0.63 | -0.06 | 0.04 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 13.00 | 0.10 | 0.20 | 0.10 | -0.18 | -64.29% | 76 | 3 | 0.63 | -0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 13.50 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.13 | 0.07 | -0.01 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 14.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 5 | 3 | 0.60 | -0.17 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 14.50 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.23 | 0.11 | -0.01 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | -0.21 | -27.64% | 31 | 27 | 0.58 | -0.29 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 15.50 | 0.70 | 0.80 | 0.68 | -0.40 | -37.04% | 3 | 1 | 0.58 | -0.36 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | -0.15 | -13.64% | 3 | 11 | 0.57 | -0.43 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 16.50 | 1.15 | 1.30 | % | 0 | 0 | 0.56 | -0.50 | 0.15 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 17.00 | 1.45 | 1.55 | % | 0 | 0 | 0.57 | -0.57 | 0.15 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 17.50 | 1.75 | 1.90 | % | 0 | 0 | 0.55 | -0.64 | 0.14 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 18.00 | 2.10 | 2.60 | % | 0 | 0 | 0.66 | -0.70 | 0.13 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 18.50 | 2.50 | 2.65 | % | 0 | 0 | 0.55 | -0.76 | 0.12 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 19.00 | 2.90 | 3.10 | % | 0 | 0 | 0.55 | -0.81 | 0.10 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 19.50 | 3.30 | 3.50 | % | 0 | 0 | 0.68 | -0.85 | 0.09 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 20.00 | 3.60 | 5.70 | % | 0 | 0 | 1.46 | -0.89 | 0.07 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 20.50 | 4.10 | 5.60 | % | 0 | 0 | 1.41 | -0.91 | 0.06 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 21.00 | 4.60 | 5.80 | % | 0 | 0 | 1.30 | -0.93 | 0.05 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 21.50 | 5.20 | 7.10 | % | 0 | 0 | 1.81 | -0.95 | 0.04 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 22.00 | 5.70 | 7.60 | % | 0 | 0 | 1.87 | -0.96 | 0.03 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 22.50 | 6.20 | 8.20 | % | 0 | 0 | 1.98 | -0.97 | 0.02 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 23.00 | 6.70 | 8.60 | % | 0 | 0 | 1.98 | -0.98 | 0.02 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 25.00 | 8.30 | 10.60 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 30.00 | 13.70 | 15.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST |