Options Chain for STONECO LTD COM CL A (STNE) - $16.64 as of 5/6/2024 9:22:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 5.00 | 10.90 | 14.10 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 7.50 | 9.20 | 11.60 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 9.00 | 7.70 | 10.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 10.00 | 6.70 | 9.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 10.50 | 6.20 | 8.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 11.00 | 5.70 | 8.10 | % | 0 | 0 | 2.84 | 0.99 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 11.50 | 5.20 | 7.60 | % | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 12.00 | 4.80 | 7.20 | % | 0 | 0 | 2.57 | 0.98 | 0.01 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 12.50 | 4.40 | 6.70 | % | 0 | 0 | 2.40 | 0.97 | 0.02 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 13.00 | 2.80 | 5.50 | % | 0 | 0 | 1.78 | 0.95 | 0.04 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 13.50 | 1.75 | 5.70 | 2.30 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.92 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 14.00 | 3.10 | 3.30 | % | 0 | 0 | 0.62 | 0.88 | 0.07 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 14.50 | 2.55 | 2.85 | % | 0 | 0 | 0.96 | 0.84 | 0.08 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 15.00 | 2.30 | 2.45 | % | 0 | 0 | 0.67 | 0.79 | 0.10 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 15.50 | 1.95 | 2.30 | % | 0 | 0 | 0.61 | 0.73 | 0.11 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 16.00 | 1.60 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.67 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 16.50 | 1.30 | 1.45 | 0.82 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.60 | 0.13 | -0.02 | 4/30/2024 | 5/6/2024 9:58:53 AM EST |
| 17.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.53 | 0.14 | -0.02 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 17.50 | 0.80 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.46 | 0.14 | -0.02 | 4/29/2024 | 5/6/2024 9:58:53 AM EST |
| 18.00 | 0.65 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.39 | 0.14 | -0.02 | 5/2/2024 | 5/6/2024 9:58:53 AM EST |
| 18.50 | 0.45 | 0.60 | % | 0 | 0 | 0.53 | 0.33 | 0.13 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 19.00 | 0.35 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.26 | 0.12 | -0.01 | 5/2/2024 | 5/6/2024 9:58:53 AM EST |
| 19.50 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.21 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 20.00 | 0.15 | 0.30 | % | 0 | 0 | 0.51 | 0.16 | 0.09 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 20.50 | 0.10 | 0.20 | % | 0 | 0 | 0.51 | 0.12 | 0.08 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.10 | 0.07 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.06 | 0.05 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.03 | 0.03 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 12.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.03 | 0.02 | 0.00 | 5/2/2024 | 5/6/2024 9:58:53 AM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | -0.05 | 0.04 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | -0.08 | 0.05 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 14.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.12 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 14.50 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.16 | 0.08 | -0.01 | 4/30/2024 | 5/6/2024 9:58:53 AM EST |
| 15.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.21 | 0.10 | -0.01 | 4/29/2024 | 5/6/2024 9:58:53 AM EST |
| 15.50 | 0.40 | 0.55 | % | 0 | 0 | 0.56 | -0.27 | 0.11 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 16.00 | 0.60 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.33 | 0.12 | -0.02 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 16.50 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.40 | 0.13 | -0.02 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 17.00 | 1.00 | 1.15 | % | 0 | 0 | 0.53 | -0.47 | 0.14 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 17.50 | 1.30 | 1.40 | % | 0 | 0 | 0.54 | -0.54 | 0.14 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 18.00 | 1.60 | 1.70 | % | 0 | 0 | 0.61 | -0.61 | 0.14 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 18.50 | 1.90 | 2.05 | % | 0 | 0 | 0.51 | -0.67 | 0.13 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 19.00 | 2.30 | 2.45 | % | 0 | 0 | 0.51 | -0.74 | 0.12 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 19.50 | 2.70 | 2.85 | % | 0 | 0 | 0.50 | -0.79 | 0.11 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 20.00 | 3.10 | 3.30 | % | 0 | 0 | 0.49 | -0.84 | 0.09 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 20.50 | 3.50 | 3.70 | % | 0 | 0 | 0.38 | -0.88 | 0.08 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 21.00 | 3.50 | 6.20 | % | 0 | 0 | 1.76 | -0.90 | 0.07 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 22.00 | 4.70 | 7.10 | % | 0 | 0 | 1.83 | -0.94 | 0.05 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 23.00 | 5.70 | 8.10 | % | 0 | 0 | 1.94 | -0.97 | 0.03 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 25.00 | 7.70 | 10.10 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 5/6/2024 9:58:53 AM EST | |||
| 30.00 | 12.70 | 15.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:53 AM EST |