Options Chain for STEPAN CO COM (SCL) - $63.96 as of 8/7/2026 7:07:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.00 | 37.50 | 35.25 | % | 1.18 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 28.00 | 31.70 | 29.85 | % | 0.85 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 23.00 | 26.70 | 24.85 | % | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 45.00 | 18.00 | 21.70 | 19.85 | % | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 50.00 | 13.50 | 16.70 | 15.10 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 55.00 | 8.50 | 11.90 | 10.20 | % | 0.19 | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 60.00 | 3.50 | 7.00 | 5.25 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | 0.81 | 0.04 | -0.07 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.93 | 0.53 | 0.06 | -0.09 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.00 | 0.25 | 0.05 | -0.07 | 8/7/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.63 | 0.08 | 0.02 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.89 | 0.02 | 0.01 | -0.01 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.93 | -0.04 | 0.01 | -0.02 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | -0.19 | 0.04 | -0.07 | 8/7/2026 3:59:56 PM EST | |||
| 65.00 | 0.05 | 4.90 | 2.48 | % | 0.04 | 0 | 0 | 0.50 | -0.47 | 0.06 | -0.09 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 3.70 | 7.00 | 5.35 | % | 0.08 | 0 | 0 | 0.79 | -0.75 | 0.05 | -0.07 | 8/7/2026 3:59:56 PM EST | |||
| 75.00 | 8.10 | 12.00 | 10.05 | % | 0.13 | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 80.00 | 13.30 | 17.00 | 15.15 | % | 0.19 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:56 PM EST |