Options Chain for STEPAN CO COM (SCL) - $55.86 as of 5/13/2025 11:03:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 33.00 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 30.00 | 23.60 | 28.00 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 35.00 | 18.60 | 23.00 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 40.00 | 13.60 | 18.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 45.00 | 8.70 | 13.00 | % | 0 | 0 | 3.80 | 0.97 | 0.02 | -0.04 | 5/13/2025 10:59:10 AM EST | |||
| 50.00 | 4.00 | 7.70 | % | 0 | 0 | 2.26 | 0.81 | 0.04 | -0.24 | 5/13/2025 10:59:10 AM EST | |||
| 55.00 | 0.60 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 0 | 2.27 | 0.53 | 0.06 | -0.37 | 5/12/2025 | 5/13/2025 10:59:10 AM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.26 | 0.05 | -0.33 | 4/11/2025 | 5/13/2025 10:59:10 AM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.10 | 0.03 | -0.18 | 5/13/2025 10:59:10 AM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.53 | 0.03 | 0.01 | -0.07 | 5/13/2025 10:59:10 AM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.06 | 0.01 | 0.00 | -0.01 | 5/13/2025 10:59:10 AM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 30.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 8 | 9.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:10 AM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 40.00 | 0.00 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:10 AM EST |
| 45.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 7 | 2.11 | -0.03 | 0.02 | -0.04 | 4/16/2025 | 5/13/2025 10:59:10 AM EST |
| 50.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 31 | 1.00 | -0.19 | 0.04 | -0.24 | 5/5/2025 | 5/13/2025 10:59:10 AM EST |
| 55.00 | 0.05 | 4.90 | % | 0 | 0 | 1.22 | -0.47 | 0.06 | -0.37 | 5/13/2025 10:59:10 AM EST | |||
| 60.00 | 2.05 | 6.50 | % | 0 | 0 | 1.74 | -0.74 | 0.05 | -0.33 | 5/13/2025 10:59:10 AM EST | |||
| 65.00 | 7.00 | 11.80 | % | 0 | 0 | 2.10 | -0.90 | 0.03 | -0.18 | 5/13/2025 10:59:10 AM EST | |||
| 70.00 | 12.00 | 16.30 | % | 0 | 0 | 2.82 | -0.97 | 0.01 | -0.07 | 5/13/2025 10:59:10 AM EST | |||
| 75.00 | 17.00 | 21.70 | % | 0 | 0 | 3.42 | -0.99 | 0.00 | -0.01 | 5/13/2025 10:59:10 AM EST | |||
| 80.00 | 22.00 | 26.70 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST | |||
| 85.00 | 27.00 | 31.50 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:10 AM EST |