Cboe Global Markets

STNE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

StoneCo Ltd (stne)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
11.65
Ask: 
11.85
Vol: 
7,728,242
Last: 
11.74
Change: 
+0.08 (+0.6803%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STNE 10.500
1.15
+0
1.1
1.55
0
1.13
0.9241
0.1513
67
STNE 11.000
0.8
+0.125
0.7
0.9
23
0.69
0.8551
0.3043
2818
STNE 11.500
0.41
+0.06
0.3
0.45
24
0.55
0.6729
0.6178
1081
STNE 12.000
0.13
+0.005
0.1
0.15
69
0.53
0.3325
0.6592
2961
STNE 12.500
0.05
+0
0
0.05
0
0.52
0.1374
0.3366
241
STNE 13.000
0.03
+0
0
0.1
0
0.89
0.0662
0.1657
1356
Thu Apr 17 2025
Strike
STNE 10.500
STNE 11.000
STNE 11.500
STNE 12.000
STNE 12.500
STNE 13.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STNE 10.500
0.02
-0.08
0
0.05
2
0.83
-0.0757
0.151
113
STNE 11.000
0.11
-0.04
0
1.1
2
2.12
-0.1445
0.3039
1957
STNE 11.500
0.13
-0.195
0
0.2
17
0.47
-0.3266
0.6178
1115
STNE 12.000
0.5
-0.1
0
0.4
1
0
-0.6673
0.66
889
STNE 12.500
1.85
+0
0.7
1
0
0.8
-0.8626
0.3373
8
STNE 13.000
1.33
-0.17
1
2.55
2
2.3
-0.9339
0.1661
12
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STNE 10.500
1.1
-0.125
1.3
1.4
1
0.65
0.8501
0.1731
4
STNE 11.000
0.95
+0.125
0.85
0.95
1
0.54
0.7644
0.268
231
STNE 11.500
0.55
+0.05
0.5
0.6
29
0.51
0.6153
0.3836
47
STNE 12.000
0.25
-0.025
0.1
0.3
59
0.38
0.4105
0.4157
644
STNE 12.500
0.11
-0.04
0.05
0.15
39
0.42
0.24
0.3195
79
STNE 13.000
0.04
+0
0
0.05
0
0.39
0.1405
0.2108
42
Fri Apr 25 2025
Strike
STNE 10.500
STNE 11.000
STNE 11.500
STNE 12.000
STNE 12.500
STNE 13.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
STNE 10.500
0.31
+0
0
0.1
0
0.52
-0.1488
0.1731
78
STNE 11.000
0.2
-0.1
0.1
0.2
4
0.54
-0.2345
0.2683
331
STNE 11.500
0.35
-0.125
0.2
0.35
77
0.48
-0.3839
0.3842
77
STNE 12.000
1.55
+0
0.45
0.55
0
0.44
-0.5891
0.4167
8
STNE 12.500
0
+0
0.8
0.9
0
0.42
-0.76
0.3204
0
STNE 13.000
0
+0
1.2
2.05
0
1
-0.8598
0.2118
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.