Options Chain for STEPAN CO COM (SCL) - $55.33 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.30 | 23.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 14.00 | 17.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 8.80 | 13.00 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 3.60 | 8.30 | % | 0 | 0 | 0.77 | 0.88 | 0.03 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | 0.64 | 0.06 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.05 | 4.90 | % | 0 | 0 | 0.66 | 0.35 | 0.06 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.14 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.50 | % | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | -0.02 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 30 | 1.58 | -0.12 | 0.03 | -0.09 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.85 | 1.95 | 2.05 | +1.05 | +105.00% | 2 | 26 | 0.41 | -0.36 | 0.06 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 2.50 | 7.00 | % | 0 | 0 | 0.81 | -0.65 | 0.06 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 7.80 | 11.50 | % | 0 | 0 | 1.04 | -0.86 | 0.03 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 12.80 | 16.40 | % | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 17.00 | 21.50 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 22.30 | 27.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 27.00 | 31.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 32.40 | 37.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |