Options Chain for STEPAN CO COM (SCL) - $50.73 as of 5/21/2026 12:18:38 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 | 25.50 | 30.20 | 27.85 | % | 1.24 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 25.00 | 23.00 | 27.70 | 25.35 | % | 1.01 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 30.00 | 18.00 | 22.80 | 20.40 | % | 0.68 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 35.00 | 13.00 | 17.60 | 15.30 | % | 0.44 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 40.00 | 8.00 | 12.50 | 10.25 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/21/2026 11:59:04 AM EST |
| 45.00 | 3.50 | 7.50 | 5.50 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.86 | 0.84 | 0.05 | -0.02 | 4/27/2026 | 5/21/2026 11:59:04 AM EST |
| 50.00 | 0.10 | 4.90 | 2.50 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.88 | 0.53 | 0.07 | -0.04 | 5/5/2026 | 5/21/2026 11:59:04 AM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.21 | 0.24 | 0.05 | -0.03 | 5/8/2026 | 5/21/2026 11:59:04 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.46 | 0.08 | 0.02 | -0.02 | 3/27/2026 | 5/21/2026 11:59:04 AM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 3 | 1.70 | 0.02 | 0.01 | -0.01 | 5/21/2026 11:59:04 AM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 11:59:04 AM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 11:59:04 AM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM 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 | % | 0.11 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 11:59:04 AM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.34 | -0.16 | 0.05 | -0.02 | 5/15/2026 | 5/21/2026 11:59:04 AM EST |
| 50.00 | 0.10 | 4.90 | 2.50 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.47 | 0.07 | -0.04 | 5/8/2026 | 5/21/2026 11:59:04 AM EST |
| 55.00 | 3.50 | 8.00 | 5.75 | % | 0.10 | 0 | 0 | 0.88 | -0.76 | 0.05 | -0.03 | 5/21/2026 11:59:04 AM EST | |||
| 60.00 | 8.00 | 12.50 | 10.25 | % | 0.17 | 0 | 1 | 1.04 | -0.92 | 0.02 | -0.02 | 5/21/2026 11:59:04 AM EST | |||
| 65.00 | 13.00 | 17.50 | 15.25 | % | 0.23 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 5/21/2026 11:59:04 AM EST | |||
| 70.00 | 17.70 | 22.50 | 20.10 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 75.00 | 22.70 | 27.50 | 25.10 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 80.00 | 27.70 | 32.50 | 30.10 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 85.00 | 32.60 | 37.50 | 35.05 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST | |||
| 90.00 | 37.70 | 42.00 | 39.85 | % | 0.44 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:04 AM EST |