SCO Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

15.75

Change

-0.04

Open

16.14

Previous

15.79

High

16.31

Low

15.72

Bid

-

Ask

-

Volume

5,466,854

Trades

-

Dividend

0.11

Yield

0.00%

Ex-Div

May 30, 2007

Impl Vol

0.626

Hist Vol

1.502

Opt Volume

10,126

Open Int

72,180

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	1.00	2.95	1.75	0.00	1	1	W	14.50	SCO 261030P00014500	0.00	0.05	0.04	0.00	1	336	W
SCO 261030C00015000	0.70	0.90	0.90	0.00	215	446	W	15.00	SCO 261030P00015000	0.00	1.05	0.03	0.00	29	266	W
SCO 261030C00015500	0.05	0.70	0.48	0.00	16	164	W	15.50	SCO 261030P00015500	0.10	0.15	0.15	0.00	46	236	W
SCO 261030C00016000	0.05	0.25	0.20	0.00	41	766	W	16.00	SCO 261030P00016000	0.30	0.40	0.30	0.00	45	730	W
SCO 261030C00016500	0.00	0.05	0.05	0.00	247	619	W	16.50	SCO 261030P00016500	0.15	1.10	0.60	0.00	36	108	W
SCO 261030C00017000	0.00	0.05	0.02	0.00	163	1,084	W	17.00	SCO 261030P00017000	1.00	1.90	1.05	0.00	11	290	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	2.15	1.35	1.99	0	20	W	14.50	SCO 261106P00014500	0.10	0.25	0.30	0.72	0	600	W
SCO 261106C00015000	0.95	1.40	1.04	1.70	0	169	W	15.00	SCO 261106P00015000	0.20	0.30	0.18	0.92	12	95	W
SCO 261106C00015500	0.25	1.15	1.03	1.43	25	28	W	15.50	SCO 261106P00015500	0.45	0.55	0.45	1.16	2	77	W
SCO 261106C00016000	0.35	0.60	0.46	1.20	4,599	132	W	16.00	SCO 261106P00016000	0.60	0.85	0.65	1.43	3	78	W
SCO 261106C00016500	0.20	0.35	0.30	1.00	23	162	W	16.50	SCO 261106P00016500	0.95	1.30	1.05	1.73	19	417	W
SCO 261106C00017000	0.10	0.30	0.17	0.83	117	337	W	17.00	SCO 261106P00017000	1.00	1.85	1.25	2.06	10	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	1.20	2.55	1.73	2.51	0	1	W	14.50	SCO 261113P00014500	0.05	0.75	0.40	1.18	0	18	W
SCO 261113C00015000	0.85	1.70	1.30	2.24	0	17	W	15.00	SCO 261113P00015000	0.20	0.55	0.59	1.41	0	52	W
SCO 261113C00015500	0.45	1.30	1.03	2.00	6	15	W	15.50	SCO 261113P00015500	0.10	0.80	0.81	1.66	0	486	W
SCO 261113C00016000	0.45	1.25	1.10	1.77	11	33	W	16.00	SCO 261113P00016000	0.90	1.05	0.90	1.93	6	78	W
SCO 261113C00016500	0.25	0.95	1.00	1.57	0	292	W	16.50	SCO 261113P00016500	1.10	1.35	1.15	2.23	1	339	W
SCO 261113C00017000	0.20	0.55	0.50	1.39	73	178	W	17.00	SCO 261113P00017000	1.10	1.85	1.68	2.54	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	0.20	0.90	0.56	1.51	0	9	S
SCO 261120C00015000	1.30	2.00	1.60	2.69	6	26	S	15.00	SCO 261120P00015000	0.60	0.90	0.70	1.75	3	82	S
SCO 261120C00015500	0.70	1.50	1.30	2.45	0	8	S	15.50	SCO 261120P00015500	0.70	1.25	0.78	2.00	0	4	S
SCO 261120C00016000	0.95	1.35	1.06	2.23	43	71	S	16.00	SCO 261120P00016000	1.00	1.45	1.13	2.28	1	429	S
SCO 261120C00016500	0.70	1.10	0.98	2.03	1	42	S	16.50	SCO 261120P00016500	0.95	1.80	1.52	2.57	0	11	S
SCO 261120C00017000	0.50	0.70	0.65	1.84	10	366	S	17.00	SCO 261120P00017000	1.30	2.05	1.98	2.88	0	1,032	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SCO 261127C00014500	1.75	2.90	1.98	3.33	0	1	W	14.50	SCO 261127P00014500	0.30	1.05	0.42	1.75	0	1	W
SCO 261127C00015000	1.40	2.35	2.05	3.09	0	10	W	15.00	SCO 261127P00015000	0.55	1.00	0.85	2.00	4	0	W
SCO 261127C00015500	1.30	1.60	1.62	2.86	11	14	W	15.50	SCO 261127P00015500	0.65	1.50	0.90	2.26	0	207	W
SCO 261127C00016000	1.00	1.50	1.35	2.64	2	4	W	16.00	SCO 261127P00016000	0.75	1.75	1.52	2.53	0	46	W
SCO 261127C00016500	0.85	1.55	1.05	2.44	1	22	W	16.50	SCO 261127P00016500	1.20	2.20	1.45	2.82	0	30	W
SCO 261127C00017000	0.55	1.35	0.96	2.26	5	74	W	17.00	SCO 261127P00017000	1.35	2.50	2.20	3.12	0	38	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	0.10	1.25	0.82	1.71	0	7	W
—	—	—	—	—	—	—	—	15.00	SCO 261204P00015000	0.40	1.45	1.00	2.19	0	1	W
SCO 261204C00015500	1.40	2.60	1.54	3.24	0	15	W	15.50	SCO 261204P00015500	0.90	1.70	1.21	2.44	10	409	W
SCO 261204C00016000	1.20	1.65	1.65	3.03	7	22	W	16.00	SCO 261204P00016000	1.10	1.95	1.52	2.72	10	401	W
SCO 261204C00016500	0.05	2.75	1.50	2.83	0	1	W	16.50	—	—	—	—	—	—	—	—
SCO 261204C00017000	0.60	1.75	1.23	2.64	0	5	W	17.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SCO 261211C00016000	1.30	1.75	1.58	3.40	8	0	W	16.00	—	—	—	—	—	—	—	—
SCO 261211C00019000	0.30	1.00	0.65	2.37	2	0	W	19.00	—	—	—	—	—	—	—	—

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	2.30	4.50	4.10	5.16	0	6	S	13.00	SCO 261218P00013000	0.40	0.80	0.63	1.53	0	136	S
—	—	—	—	—	—	—	—	14.00	SCO 261218P00014000	0.55	2.30	0.55	1.95	0	3	S
SCO 261218C00015000	1.10	3.70	2.10	4.18	0	3	S	15.00	SCO 261218P00015000	1.15	1.45	1.27	2.42	23	59	S
SCO 261218C00016000	1.35	1.90	2.10	3.76	0	148	S	16.00	SCO 261218P00016000	0.50	2.15	1.70	2.93	0	76	S
SCO 261218C00017000	1.20	1.50	1.40	3.38	203	19	S	17.00	SCO 261218P00017000	1.85	2.95	2.40	3.48	0	204	S
SCO 261218C00018000	0.90	1.10	1.02	3.03	5	43	S	18.00	SCO 261218P00018000	2.70	3.30	2.97	4.07	6	28	S

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