Options Chain for STEPAN CO COM (SCL) - $48.36 as of 9/4/2025 12:09:46 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 | 21.50 | 26.00 | 23.75 | % | 0.95 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 30.00 | 16.50 | 20.80 | 18.65 | % | 0.62 | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 9/4/2025 12:59:07 PM EST | |||
| 35.00 | 11.60 | 16.00 | 13.80 | % | 0.39 | 0 | 0 | 2.14 | 0.98 | 0.01 | -0.02 | 9/4/2025 12:59:07 PM EST | |||
| 40.00 | 6.50 | 11.00 | 8.75 | % | 0.22 | 0 | 0 | 1.57 | 0.89 | 0.02 | -0.05 | 9/4/2025 12:59:07 PM EST | |||
| 45.00 | 2.00 | 6.50 | 4.25 | % | 0.09 | 0 | 0 | 1.16 | 0.71 | 0.04 | -0.09 | 9/4/2025 12:59:07 PM EST | |||
| 50.00 | 0.05 | 4.90 | 2.48 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | 0.46 | 0.05 | -0.10 | 8/26/2025 | 9/4/2025 12:59:07 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.80 | 0.23 | 0.04 | -0.07 | 4/9/2025 | 9/4/2025 12:59:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.06 | 0.02 | -0.03 | 8/8/2025 | 9/4/2025 12:59:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.81 | 0.01 | 0.01 | -0.01 | 9/2/2025 | 9/4/2025 12:59:07 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.70 | 0.01 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 12:59:07 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 12:59:07 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 | 4.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.01 | 9/4/2025 12:59:07 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.09 | -0.02 | 0.01 | -0.02 | 2/7/2025 | 9/4/2025 12:59:07 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.38 | -0.11 | 0.02 | -0.05 | 7/30/2025 | 9/4/2025 12:59:07 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.72 | -0.29 | 0.04 | -0.09 | 8/26/2025 | 9/4/2025 12:59:07 PM EST |
| 50.00 | 0.00 | 3.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.68 | -0.54 | 0.05 | -0.10 | 8/28/2025 | 9/4/2025 12:59:07 PM EST |
| 55.00 | 4.30 | 8.20 | 6.25 | 6.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.77 | 0.04 | -0.07 | 9/2/2025 | 9/4/2025 12:59:07 PM EST |
| 60.00 | 9.10 | 13.40 | 11.25 | 9.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | -0.94 | 0.02 | -0.03 | 8/26/2025 | 9/4/2025 12:59:07 PM EST |
| 65.00 | 14.00 | 18.50 | 16.25 | % | 0.25 | 0 | 0 | 1.72 | -0.99 | 0.01 | -0.01 | 9/4/2025 12:59:07 PM EST | |||
| 70.00 | 19.00 | 23.50 | 21.25 | % | 0.30 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 75.00 | 24.00 | 28.50 | 26.25 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 80.00 | 29.00 | 33.00 | 31.00 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 85.00 | 34.00 | 38.30 | 36.15 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 90.00 | 39.00 | 43.50 | 41.25 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST |