SCO Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

15.79

Change

-0.46

Open

15.82

Previous

16.25

High

15.82

Low

15.50

Bid

-

Ask

-

Volume

7,222,589

Trades

-

Dividend

0.11

Yield

0.00%

Ex-Div

May 30, 2007

Impl Vol

0.713

Hist Vol

1.502

Opt Volume

7,575

Open Int

68,408

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SCO 261030C00014500	0.05	3.20	1.88	1.37	0	1	W	14.50	SCO 261030P00014500	0.00	0.20	0.11	0.08	5	377	W
SCO 261030C00015000	0.70	1.00	0.70	0.98	420	285	W	15.00	SCO 261030P00015000	0.05	0.15	0.10	0.19	43	234	W
SCO 261030C00015500	0.30	0.45	0.37	0.65	54	100	W	15.50	SCO 261030P00015500	0.20	0.30	0.25	0.36	112	214	W
SCO 261030C00016000	0.10	0.20	0.16	0.40	482	390	W	16.00	SCO 261030P00016000	0.30	0.65	0.55	0.61	12	730	W
SCO 261030C00016500	0.00	0.10	0.07	0.23	38	617	W	16.50	SCO 261030P00016500	0.70	1.45	0.53	0.94	0	177	W
SCO 261030C00017000	0.00	0.05	0.04	0.12	137	1,178	W	17.00	SCO 261030P00017000	1.20	2.80	1.43	1.33	11	284	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SCO 261106C00014500	1.30	1.55	1.35	2.10	21	0	W	14.50	SCO 261106P00014500	0.25	0.35	0.30	0.78	111	491	W
SCO 261106C00015000	1.00	1.35	1.04	1.81	5	166	W	15.00	SCO 261106P00015000	0.00	0.80	0.35	0.99	0	95	W
SCO 261106C00015500	0.65	0.95	0.80	1.55	20	12	W	15.50	SCO 261106P00015500	0.20	1.15	0.55	1.23	10	67	W
SCO 261106C00016000	0.45	0.65	0.55	1.32	87	83	W	16.00	SCO 261106P00016000	0.60	0.95	0.90	1.50	3	80	W
SCO 261106C00016500	0.30	0.40	0.34	1.11	126	48	W	16.50	SCO 261106P00016500	1.00	1.30	1.17	1.79	5	419	W
SCO 261106C00017000	0.20	0.35	0.25	0.94	169	287	W	17.00	SCO 261106P00017000	0.35	2.15	1.55	2.11	1	91	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SCO 261113C00014500	0.35	3.40	1.73	2.60	1	0	W	14.50	SCO 261113P00014500	0.30	0.65	0.40	1.22	9	17	W
SCO 261113C00015000	0.05	1.75	1.30	2.33	14	13	W	15.00	SCO 261113P00015000	0.35	2.70	0.59	1.45	51	3	W
SCO 261113C00015500	0.90	1.40	1.00	2.09	14	1	W	15.50	SCO 261113P00015500	0.40	1.00	0.81	1.70	50	436	W
SCO 261113C00016000	0.70	0.85	0.84	1.87	20	16	W	16.00	SCO 261113P00016000	0.55	3.20	1.12	1.97	0	86	W
SCO 261113C00016500	0.10	0.80	1.00	1.66	0	292	W	16.50	SCO 261113P00016500	1.15	2.15	1.45	2.26	1	338	W
SCO 261113C00017000	0.35	0.70	0.48	1.48	17	171	W	17.00	SCO 261113P00017000	0.50	3.50	1.68	2.57	0	19	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	14.50	SCO 261120P00014500	0.55	0.65	0.56	1.53	1	9	S
SCO 261120C00015000	1.35	2.40	2.30	2.77	0	26	S	15.00	SCO 261120P00015000	0.25	1.00	0.81	1.77	3	81	S
SCO 261120C00015500	1.10	1.55	1.30	2.54	1	7	S	15.50	SCO 261120P00015500	0.80	1.55	0.78	2.03	0	4	S
SCO 261120C00016000	0.90	1.05	1.00	2.32	22	54	S	16.00	SCO 261120P00016000	1.10	1.45	1.25	2.30	417	596	S
SCO 261120C00016500	0.60	0.95	0.55	2.11	26	41	S	16.50	SCO 261120P00016500	0.35	2.05	1.52	2.59	2	9	S
SCO 261120C00017000	0.50	0.80	0.65	1.93	241	131	S	17.00	SCO 261120P00017000	1.70	2.70	1.96	2.90	61	806	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	14.50	SCO 261127P00014500	0.05	2.70	0.42	1.77	0	1	W
SCO 261127C00015000	0.30	3.50	2.05	3.17	0	10	W	15.00	SCO 261127P00015000	0.30	2.60	0.60	2.01	0	0	W
SCO 261127C00015500	0.85	2.50	1.36	2.94	14	0	W	15.50	SCO 261127P00015500	0.40	2.45	0.90	2.27	0	207	W
SCO 261127C00016000	0.20	2.50	1.30	2.72	1	3	W	16.00	SCO 261127P00016000	1.45	1.50	1.52	2.55	2	44	W
SCO 261127C00016500	0.80	1.80	1.07	2.52	2	20	W	16.50	SCO 261127P00016500	1.55	2.30	1.45	2.83	0	30	W
SCO 261127C00017000	0.30	1.70	0.85	2.33	1	73	W	17.00	SCO 261127P00017000	1.80	2.60	2.20	3.13	2	36	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	14.00	SCO 261204P00014000	0.05	2.80	0.82	1.72	0	7	W
—	—	—	—	—	—	—	—	15.00	SCO 261204P00015000	0.05	3.20	1.00	2.20	0	1	W
SCO 261204C00015500	1.35	2.20	1.54	3.32	15	0	W	15.50	SCO 261204P00015500	0.00	3.40	1.36	2.45	408	1	W
SCO 261204C00016000	1.10	1.65	1.35	3.10	1	21	W	16.00	SCO 261204P00016000	0.25	2.60	1.57	2.72	0	401	W
SCO 261204C00016500	0.05	3.20	1.50	2.90	0	1	W	16.50	—	—	—	—	—	—	—	—
SCO 261204C00017000	0.70	1.00	1.23	2.72	0	5	W	17.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SCO 261218C00013000	2.00	4.70	4.10	5.24	0	6	S	13.00	SCO 261218P00013000	0.65	0.85	0.63	1.54	51	127	S
—	—	—	—	—	—	—	—	14.00	SCO 261218P00014000	0.50	1.70	0.55	1.95	0	3	S
SCO 261218C00015000	1.30	2.85	2.10	4.26	2	1	S	15.00	SCO 261218P00015000	0.65	1.95	1.40	2.41	3	56	S
SCO 261218C00016000	1.50	2.05	2.10	3.83	14	133	S	16.00	SCO 261218P00016000	1.55	2.30	1.70	2.92	68	29	S
SCO 261218C00017000	0.45	1.95	1.05	3.45	1	18	S	17.00	SCO 261218P00017000	1.20	3.80	2.40	3.47	0	204	S
SCO 261218C00018000	0.00	3.00	1.12	3.11	0	45	S	18.00	SCO 261218P00018000	3.10	3.50	3.57	4.05	2	26	S

Below are few quick-links for most popular options chains: