Options Chain for STEPAN CO COM (SCL) - $54.58 as of 6/30/2025 9:35:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 26.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 35.00 | 18.00 | 21.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 40.00 | 13.00 | 17.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 45.00 | 8.00 | 12.50 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.03 | 6/30/2025 3:59:57 PM EST | |||
| 50.00 | 2.65 | 6.70 | % | 0 | 0 | 0.74 | 0.89 | 0.03 | -0.09 | 6/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.10 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.61 | 0.09 | -0.09 | 5/29/2025 | 6/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.85 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.20 | 0.07 | -0.05 | 6/20/2025 | 6/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.03 | 0.02 | -0.01 | 6/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.02 | 0.01 | -0.03 | 6/13/2025 | 6/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.11 | 0.03 | -0.09 | 6/12/2025 | 6/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.50 | % | 0 | 0 | 0.31 | -0.39 | 0.09 | -0.09 | 6/30/2025 3:59:57 PM EST | |||
| 60.00 | 3.00 | 7.60 | % | 0 | 0 | 0.92 | -0.80 | 0.07 | -0.05 | 6/30/2025 3:59:57 PM EST | |||
| 65.00 | 8.00 | 12.50 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.01 | 6/30/2025 3:59:57 PM EST | |||
| 70.00 | 13.10 | 17.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 75.00 | 18.00 | 22.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST | |||
| 80.00 | 23.00 | 27.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:57 PM EST |