Options Chain for STEPAN CO COM (SCL) - $62.81 as of 8/27/2026 8:56:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.00 | 42.90 | 40.45 | % | 1.80 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 25.00 | 35.50 | 40.40 | 37.95 | % | 1.52 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 30.00 | 30.50 | 35.40 | 32.95 | % | 1.10 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 35.00 | 25.50 | 30.40 | 27.95 | 19.00 | 0.00 | 0.00% | 0.80 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/27/2026 4:00:06 PM EST |
| 40.00 | 20.50 | 25.10 | 22.80 | 13.15 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/27/2026 4:00:06 PM EST |
| 45.00 | 15.50 | 20.00 | 17.75 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 50.00 | 10.50 | 15.00 | 12.75 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 176 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 4:00:06 PM EST |
| 55.00 | 6.00 | 9.20 | 7.60 | 10.42 | 0.00 | 0.00% | 0.14 | 0 | 211 | 0.79 | 0.96 | 0.03 | 0.00 | 8/24/2026 | 8/27/2026 4:00:06 PM EST |
| 60.00 | 1.00 | 4.90 | 2.95 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.59 | 0.69 | 0.07 | -0.03 | 8/24/2026 | 8/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.31 | 0.07 | -0.04 | 7/30/2026 | 8/27/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.24 | 0.08 | 0.03 | -0.02 | 8/24/2026 | 8/27/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.67 | 0.01 | 0.01 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 70 | 81 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.04 | 0.03 | 0.00 | 8/24/2026 | 8/27/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.99 | -0.31 | 0.07 | -0.03 | 8/25/2026 | 8/27/2026 4:00:06 PM EST |
| 65.00 | 1.50 | 5.20 | 3.35 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.60 | -0.69 | 0.07 | -0.04 | 8/26/2026 | 8/27/2026 4:00:06 PM EST |
| 70.00 | 6.10 | 9.50 | 7.80 | % | 0.11 | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.02 | 8/27/2026 4:00:06 PM EST | |||
| 75.00 | 10.80 | 14.50 | 12.65 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 80.00 | 15.10 | 19.90 | 17.50 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 85.00 | 20.00 | 24.90 | 22.45 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 90.00 | 25.00 | 29.90 | 27.45 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST | |||
| 95.00 | 30.00 | 34.90 | 32.45 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:06 PM EST |