Options Chain for STEPAN CO COM (SCL) - $47.99 as of 12/15/2025 9:09:38 AM 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 | 21.00 | 24.90 | 22.95 | % | 0.92 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 30.00 | 16.30 | 20.50 | 18.40 | 21.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 9:59:07 AM EST |
| 35.00 | 11.30 | 15.50 | 13.40 | % | 0.38 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 40.00 | 6.00 | 10.50 | 8.25 | % | 0.21 | 0 | 0 | 2.98 | 0.99 | 0.01 | -0.02 | 12/15/2025 9:59:07 AM EST | |||
| 45.00 | 1.55 | 5.50 | 3.53 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.90 | 0.79 | 0.07 | -0.14 | 7/30/2025 | 12/15/2025 9:59:07 AM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.24 | 0.32 | 0.09 | -0.17 | 12/11/2025 | 12/15/2025 9:59:07 AM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.54 | 0.05 | 0.03 | -0.05 | 12/8/2025 | 12/15/2025 9:59:07 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.16 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 9:59:07 AM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 9:59:07 AM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 9:59:07 AM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 7.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 9:59:07 AM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 35 | 5.72 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 9:59:07 AM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 28 | 4.38 | -0.01 | 0.01 | -0.02 | 11/21/2025 | 12/15/2025 9:59:07 AM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | -0.21 | 0.07 | -0.14 | 12/3/2025 | 12/15/2025 9:59:07 AM EST |
| 50.00 | 0.10 | 4.80 | 2.45 | 4.58 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.77 | -0.68 | 0.09 | -0.17 | 9/24/2025 | 12/15/2025 9:59:07 AM EST |
| 55.00 | 4.50 | 9.00 | 6.75 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.13 | -0.95 | 0.03 | -0.05 | 7/30/2025 | 12/15/2025 9:59:07 AM EST |
| 60.00 | 9.50 | 13.90 | 11.70 | % | 0.19 | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.01 | 12/15/2025 9:59:07 AM EST | |||
| 65.00 | 14.50 | 18.90 | 16.70 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 70.00 | 19.50 | 24.00 | 21.75 | 23.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 9:59:07 AM EST |
| 75.00 | 24.50 | 29.00 | 26.75 | % | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 80.00 | 29.50 | 34.00 | 31.75 | % | 0.40 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 85.00 | 34.50 | 39.00 | 36.75 | % | 0.43 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST | |||
| 90.00 | 39.50 | 44.00 | 41.75 | % | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:59:07 AM EST |