Options Chain for STONECO LTD COM CL A (STNE) - $16.81 as of 5/7/2024 9:06:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 14.90 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 5.00 | 10.90 | 12.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 6.00 | 10.90 | 11.10 | 11.18 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 5/7/2024 9:58:27 AM EST |
| 7.00 | 9.90 | 10.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 8.00 | 8.90 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 23 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 5/7/2024 9:58:27 AM EST |
| 9.00 | 7.90 | 8.10 | % | 0 | 40 | 0.87 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 10.00 | 6.00 | 7.10 | 6.88 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.99 | 0.01 | 0.00 | 4/10/2024 | 5/7/2024 9:58:27 AM EST |
| 11.00 | 6.00 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.97 | 0.01 | 0.00 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 12.00 | 5.10 | 5.20 | 3.92 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.94 | 0.03 | 0.00 | 4/16/2024 | 5/7/2024 9:58:27 AM EST |
| 13.00 | 4.20 | 4.30 | 3.07 | 0.00 | 0.00% | 0 | 223 | 0.51 | 0.89 | 0.05 | -0.01 | 4/17/2024 | 5/7/2024 9:58:27 AM EST |
| 14.00 | 3.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 129 | 0.51 | 0.83 | 0.07 | -0.01 | 5/2/2024 | 5/7/2024 9:58:27 AM EST |
| 15.00 | 2.60 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 282 | 0.50 | 0.75 | 0.08 | -0.01 | 5/3/2024 | 5/7/2024 9:58:27 AM EST |
| 16.00 | 1.95 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 21,012 | 0.48 | 0.65 | 0.10 | -0.01 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 17.00 | 1.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 7,925 | 0.48 | 0.54 | 0.11 | -0.01 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 18.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 21,627 | 0.47 | 0.43 | 0.11 | -0.01 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 19.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 5,562 | 0.46 | 0.33 | 0.10 | -0.01 | 5/3/2024 | 5/7/2024 9:58:27 AM EST |
| 20.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1,448 | 0.46 | 0.24 | 0.09 | -0.01 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 21.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 268 | 0.44 | 0.17 | 0.08 | -0.01 | 5/1/2024 | 5/7/2024 9:58:27 AM EST |
| 22.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,242 | 0.44 | 0.11 | 0.06 | 0.00 | 5/2/2024 | 5/7/2024 9:58:27 AM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,796 | 0.61 | 0.03 | 0.02 | 0.00 | 5/3/2024 | 5/7/2024 9:58:27 AM EST |
| 30.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,611 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 9:58:27 AM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 9:58:27 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 7.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/7/2024 9:58:27 AM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/7/2024 9:58:27 AM EST |
| 10.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 87 | 1.14 | -0.01 | 0.01 | 0.00 | 4/4/2024 | 5/7/2024 9:58:27 AM EST |
| 11.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 149 | 0.98 | -0.03 | 0.01 | 0.00 | 4/24/2024 | 5/7/2024 9:58:27 AM EST |
| 12.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 20,614 | 0.55 | -0.06 | 0.03 | 0.00 | 4/29/2024 | 5/7/2024 9:58:27 AM EST |
| 13.00 | 0.20 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5,529 | 0.53 | -0.11 | 0.05 | -0.01 | 4/30/2024 | 5/7/2024 9:58:27 AM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 661 | 0.52 | -0.17 | 0.07 | -0.01 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 15.00 | 0.55 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 27,553 | 0.50 | -0.25 | 0.08 | -0.01 | 5/6/2024 | 5/7/2024 9:58:27 AM EST |
| 16.00 | 0.90 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 289 | 0.49 | -0.35 | 0.10 | -0.01 | 5/2/2024 | 5/7/2024 9:58:27 AM EST |
| 17.00 | 1.35 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 419 | 0.48 | -0.46 | 0.11 | -0.01 | 4/30/2024 | 5/7/2024 9:58:27 AM EST |
| 18.00 | 1.90 | 2.05 | 2.60 | 0.00 | 0.00% | 0 | 237 | 0.48 | -0.57 | 0.11 | -0.01 | 5/2/2024 | 5/7/2024 9:58:27 AM EST |
| 19.00 | 2.60 | 2.75 | 3.90 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.67 | 0.10 | -0.01 | 4/22/2024 | 5/7/2024 9:58:27 AM EST |
| 20.00 | 3.30 | 3.50 | 4.22 | 0.00 | 0.00% | 0 | 451 | 0.46 | -0.76 | 0.09 | -0.01 | 5/2/2024 | 5/7/2024 9:58:27 AM EST |
| 21.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.83 | 0.08 | -0.01 | 4/10/2024 | 5/7/2024 9:58:27 AM EST |
| 22.00 | 5.10 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.89 | 0.06 | 0.00 | 4/10/2024 | 5/7/2024 9:58:27 AM EST |
| 25.00 | 8.00 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.97 | 0.02 | 0.00 | 5/1/2024 | 5/7/2024 9:58:27 AM EST |
| 30.00 | 13.00 | 13.30 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 5/7/2024 9:58:27 AM EST |
| 35.00 | 18.00 | 18.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:27 AM EST |