Options Chain for STEPAN CO COM (SCL) - $49.97 as of 4/3/2026 3:51:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.50 | 17.00 | 14.75 | % | 0.42 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 40.00 | 7.50 | 12.00 | 9.75 | % | 0.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 45.00 | 3.00 | 6.70 | 4.85 | % | 0.11 | 0 | 0 | 1.49 | 0.83 | 0.10 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.50 | 2.25 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.53 | 0.40 | 0.08 | -0.03 | 3/24/2026 | 4/2/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.76 | 0.11 | 0.03 | -0.02 | 3/27/2026 | 4/2/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.39 | 0.03 | 0.01 | -0.01 | 4/2/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.69 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:51 PM EST |
| 45.00 | 0.20 | 5.00 | 2.60 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.82 | -0.17 | 0.10 | -0.02 | 3/23/2026 | 4/2/2026 3:59:51 PM EST |
| 50.00 | 0.10 | 5.00 | 2.55 | % | 0.05 | 0 | 0 | 0.62 | -0.60 | 0.08 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 55.00 | 3.50 | 7.50 | 5.50 | % | 0.10 | 0 | 0 | 0.01 | -0.89 | 0.03 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 60.00 | 8.50 | 12.50 | 10.50 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.02 | -0.97 | 0.01 | -0.01 | 2/23/2026 | 4/2/2026 3:59:51 PM EST |
| 65.00 | 13.50 | 17.50 | 15.50 | % | 0.24 | 0 | 0 | 0.02 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 70.00 | 18.50 | 22.50 | 20.50 | % | 0.29 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 75.00 | 23.50 | 27.50 | 25.50 | % | 0.34 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 80.00 | 28.50 | 32.50 | 30.50 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 85.00 | 33.50 | 37.50 | 35.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 90.00 | 38.50 | 42.50 | 40.50 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 95.00 | 43.50 | 47.50 | 45.50 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 100.00 | 48.50 | 52.50 | 50.50 | % | 0.51 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST |