Options Chain for STEPAN CO COM (SCL) - $89.35 as of 5/9/2024 9:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.00 | 46.90 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 50.00 | 37.00 | 41.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 55.00 | 32.00 | 36.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 60.00 | 27.00 | 31.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 65.00 | 22.00 | 26.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 70.00 | 17.00 | 21.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 75.00 | 12.00 | 16.90 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.03 | 5/9/2024 4:00:01 PM EST | |||
| 80.00 | 7.00 | 11.90 | % | 0 | 0 | 1.20 | 0.96 | 0.02 | -0.05 | 5/9/2024 4:00:01 PM EST | |||
| 85.00 | 2.10 | 5.40 | % | 0 | 0 | 0.50 | 0.80 | 0.05 | -0.11 | 5/9/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.50 | % | 0 | 0 | 0.90 | 0.47 | 0.08 | -0.13 | 5/9/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.15 | 0.05 | -0.08 | 5/9/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.03 | 0.01 | -0.02 | 5/9/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 5/9/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | -0.04 | 0.02 | -0.05 | 5/9/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.20 | 0.05 | -0.11 | 5/1/2024 | 5/9/2024 4:00:01 PM EST |
| 90.00 | 0.30 | 3.30 | % | 0 | 0 | 0.57 | -0.53 | 0.08 | -0.13 | 5/9/2024 4:00:01 PM EST | |||
| 95.00 | 3.60 | 8.00 | % | 0 | 0 | 0.87 | -0.85 | 0.05 | -0.08 | 5/9/2024 4:00:01 PM EST | |||
| 100.00 | 8.30 | 13.00 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.02 | 5/9/2024 4:00:01 PM EST | |||
| 105.00 | 13.30 | 18.00 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 5/9/2024 4:00:01 PM EST | |||
| 110.00 | 18.50 | 23.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 115.00 | 23.10 | 28.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 120.00 | 28.10 | 33.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 125.00 | 33.10 | 38.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST | |||
| 130.00 | 38.10 | 43.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/9/2024 4:00:01 PM EST |