Options Chain for STEPAN CO COM (SCL) - $66.50 as of 2/13/2026 8:39:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.00 | 43.70 | 41.35 | % | 1.65 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 30.00 | 34.00 | 38.50 | 36.25 | % | 1.21 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 35.00 | 29.50 | 33.50 | 31.50 | % | 0.90 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 40.00 | 24.50 | 28.50 | 26.50 | % | 0.66 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 45.00 | 19.50 | 23.50 | 21.50 | % | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 50.00 | 14.50 | 18.50 | 16.50 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:50 PM EST |
| 55.00 | 9.50 | 13.50 | 11.50 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.76 | 0.98 | 0.01 | -0.02 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 60.00 | 4.50 | 8.20 | 6.35 | 5.81 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | 0.89 | 0.03 | -0.09 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.07 | 0.64 | 0.06 | -0.17 | 2/13/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.33 | 0.06 | -0.16 | 2/13/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.12 | 0.03 | -0.08 | 2/13/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 35 | 5.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 4.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.86 | -0.02 | 0.01 | -0.02 | 1/26/2026 | 2/13/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.21 | -0.11 | 0.03 | -0.09 | 2/13/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.55 | -0.36 | 0.06 | -0.17 | 2/13/2026 3:59:50 PM EST | |||
| 70.00 | 1.50 | 5.90 | 3.70 | % | 0.05 | 0 | 0 | 1.07 | -0.67 | 0.06 | -0.16 | 2/13/2026 3:59:50 PM EST | |||
| 75.00 | 6.50 | 10.30 | 8.40 | % | 0.11 | 0 | 0 | 1.31 | -0.88 | 0.03 | -0.08 | 2/13/2026 3:59:50 PM EST |