Options Chain for STEPAN CO COM (SCL) - $64.32 as of 10/23/2026 11:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.50 | 30.70 | 28.60 | % | 0.82 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 40.00 | 21.50 | 26.00 | 23.75 | % | 0.59 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 45.00 | 16.50 | 20.70 | 18.60 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 50.00 | 11.50 | 15.90 | 13.70 | % | 0.27 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 10/23/2026 10:58:59 AM EST | |||
| 55.00 | 7.00 | 11.30 | 9.15 | % | 0.17 | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.04 | 10/23/2026 10:58:59 AM EST | |||
| 60.00 | 2.50 | 7.00 | 4.75 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.76 | 0.05 | -0.06 | 10/2/2026 | 10/23/2026 10:58:59 AM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | 0.49 | 0.06 | -0.06 | 10/20/2026 | 10/23/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.01 | 0.24 | 0.04 | -0.04 | 10/16/2026 | 10/23/2026 10:58:59 AM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.23 | 0.09 | 0.02 | -0.02 | 10/23/2026 10:58:59 AM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.41 | 0.03 | 0.01 | -0.01 | 10/23/2026 10:58:59 AM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.56 | 0.01 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.02 | 10/23/2026 10:58:59 AM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.33 | -0.07 | 0.02 | -0.04 | 10/16/2026 | 10/23/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.99 | -0.24 | 0.05 | -0.06 | 10/23/2026 10:58:59 AM EST | |||
| 65.00 | 1.30 | 5.50 | 3.40 | % | 0.05 | 0 | 0 | 0.71 | -0.51 | 0.06 | -0.06 | 10/23/2026 10:58:59 AM EST | |||
| 70.00 | 5.50 | 9.50 | 7.50 | % | 0.11 | 0 | 0 | 0.82 | -0.76 | 0.04 | -0.04 | 10/23/2026 10:58:59 AM EST | |||
| 75.00 | 9.80 | 14.00 | 11.90 | % | 0.16 | 0 | 0 | 0.95 | -0.91 | 0.02 | -0.02 | 10/23/2026 10:58:59 AM EST | |||
| 80.00 | 14.10 | 19.00 | 16.55 | % | 0.21 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 10/23/2026 10:58:59 AM EST | |||
| 85.00 | 19.00 | 23.80 | 21.40 | % | 0.25 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 90.00 | 24.00 | 28.80 | 26.40 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST |