Options Chain for STEPAN CO COM (SCL) - $45.99 as of 10/23/2025 10:06:10 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 | 19.00 | 23.40 | 21.20 | % | 0.85 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 10/23/2025 3:59:57 PM EST | |||
| 30.00 | 14.00 | 18.50 | 16.25 | % | 0.54 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.03 | 10/23/2025 3:59:57 PM EST | |||
| 35.00 | 9.00 | 13.50 | 11.25 | % | 0.32 | 0 | 0 | 1.33 | 0.90 | 0.01 | -0.06 | 10/23/2025 3:59:57 PM EST | |||
| 40.00 | 4.50 | 8.50 | 6.50 | % | 0.16 | 0 | 0 | 0.90 | 0.80 | 0.03 | -0.07 | 10/23/2025 3:59:57 PM EST | |||
| 45.00 | 0.50 | 4.90 | 2.70 | % | 0.06 | 0 | 0 | 0.77 | 0.64 | 0.06 | -0.06 | 10/23/2025 3:59:57 PM EST | |||
| 50.00 | 0.05 | 5.00 | 2.53 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | 0.35 | 0.06 | -0.05 | 9/24/2025 | 10/23/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.17 | 0.04 | -0.04 | 10/3/2025 | 10/23/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.14 | 0.02 | -0.04 | 10/23/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 10/23/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:57 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.01 | 10/23/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.74 | -0.01 | 0.00 | -0.03 | 10/23/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.06 | 10/23/2025 3:59:57 PM EST | |||
| 40.00 | 0.20 | 1.00 | 0.60 | 0.44 | +0.04 | +10.00% | 0.01 | 1 | 12 | 0.56 | -0.20 | 0.03 | -0.07 | 10/23/2025 | 10/23/2025 3:59:57 PM EST |
| 45.00 | 0.85 | 2.55 | 1.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.48 | -0.36 | 0.06 | -0.06 | 10/20/2025 | 10/23/2025 3:59:57 PM EST |
| 50.00 | 2.50 | 7.00 | 4.75 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.98 | -0.65 | 0.06 | -0.05 | 10/15/2025 | 10/23/2025 3:59:57 PM EST |
| 55.00 | 7.10 | 11.50 | 9.30 | % | 0.17 | 0 | 0 | 1.18 | -0.83 | 0.04 | -0.04 | 10/23/2025 3:59:57 PM EST | |||
| 60.00 | 12.00 | 16.50 | 14.25 | % | 0.24 | 0 | 0 | 1.42 | -0.86 | 0.02 | -0.04 | 10/23/2025 3:59:57 PM EST | |||
| 65.00 | 17.00 | 21.50 | 19.25 | % | 0.30 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 10/23/2025 3:59:57 PM EST | |||
| 70.00 | 22.00 | 26.00 | 24.00 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:57 PM EST |