$SCO
stock+ Make pickLast price
$30.21
Today
▲ 4.30%
Open
$30.35
Day range
$30.19 – $30.75
Volume
2.7M
52-wk range
$22.84 – $84.16
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 12.40 | 15.90 | 15 | 0.00 | 0.05 | 533 | · |
| · | · | 11.40 | 14.90 | 16 | 0.00 | 0.15 | 154 | · |
| 1 | · | 10.50 | 13.90 | 17 | 0.00 | 0.05 | 111 | · |
| 1 | · | 9.60 | 12.90 | 18 | 0.00 | 0.20 | 10 | · |
| · | · | 8.70 | 12.40 | 18.5 | 0.00 | 0.20 | · | · |
| · | · | 8.20 | 11.90 | 19 | 0.00 | 0.20 | 10 | · |
| · | · | 7.50 | 11.50 | 19.5 | 0.00 | 0.20 | 20 | · |
| · | · | 7.00 | 11.00 | 20 | 0.00 | 0.20 | 143 | · |
| · | · | 6.70 | 10.40 | 20.5 | 0.00 | 0.20 | · | · |
| 2 | 3 | 6.80 | 9.40 | 21 | 0.00 | 0.05 | 322 | 2 |
| 2 | · | 6.30 | 9.00 | 21.5 | 0.00 | 0.05 | 37 | · |
| · | · | 5.20 | 8.90 | 22 | 0.00 | 0.05 | 286 | 20 |
| · | · | 5.00 | 8.00 | 22.5 | 0.00 | 0.30 | 103 | · |
| · | · | 4.20 | 7.90 | 23 | 0.00 | 0.05 | 220 | 89 |
| · | · | 4.30 | 6.90 | 23.5 | 0.00 | 0.10 | 97 | 3 |
| · | 78 | 4.70 | 5.80 | 24 | 0.05 | 0.20 | 314 | 108 |
| · | 1 | 3.20 | 6.00 | 24.5 | 0.00 | 0.15 | 52 | 18 |
| 3 | 23 | 3.80 | 4.60 | 25 | 0.10 | 0.20 | 168 | 125 |
| · | 43 | 3.30 | 4.40 | 25.5 | 0.10 | 0.20 | 42 | 37 |
| 6 | 106 | 2.95 | 3.60 | 26 | 0.15 | 0.30 | 101 | 85 |
| 2 | 166 | 2.50 | 3.20 | 26.5 | 0.00 | 0.95 | 22 | · |
| 28 | 196 | 2.10 | 2.65 | 27 | 0.30 | 0.60 | 183 | 76 |
| 22 | 305 | 1.70 | 2.35 | 27.5 | 0.40 | 0.70 | 39 | 35 |
| 22 | 272 | 1.40 | 1.90 | 28 | 0.60 | 0.80 | 68 | 165 |
| 26 | 335 | 1.10 | 1.40 | 28.5 | 0.65 | 1.05 | 34 | 29 |
| 393 | 764 | 0.85 | 1.10 | 29 | 0.90 | 1.40 | 33 | 19 |
| 87 | 100 | 0.65 | 1.00 | 29.5 | 1.00 | 1.50 | 27 | 3 |
| 622 | 455 | 0.45 | 0.65 | 30 | 1.50 | 1.80 | 66 | 40 |
| 207 | 1 | 0.35 | 0.55 | 30.5 | 1.05 | 2.15 | · | 6 |
| 264 | 332 | 0.25 | 0.35 | 31 | 1.10 | 3.70 | 1 | · |
| 229 | 259 | 0.10 | 0.35 | 31.5 | 1.55 | 4.10 | 1 | · |
| 66 | 78 | 0.05 | 0.35 | 32 | 2.65 | 3.80 | 10 | · |
| 20 | 1 | 0.00 | 0.20 | 32.5 | 2.40 | 4.80 | 2 | · |
| 19 | 90 | 0.00 | 0.20 | 33 | 3.20 | 4.40 | 69 | 55 |
| 3 | 16 | 0.00 | 0.10 | 33.5 | 3.40 | 5.80 | 1 | · |
| 10 | 35 | 0.00 | 0.15 | 34 | 3.10 | 6.40 | · | · |
| · | 1 | 0.00 | 2.00 | 34.5 | 3.60 | 6.90 | 21 | · |
| 14 | 30 | 0.00 | 0.15 | 35 | 4.10 | 7.60 | · | · |
| · | 3 | 0.00 | 0.15 | 35.5 | 4.60 | 8.10 | · | · |
| 1 | 284 | 0.00 | 0.10 | 36 | 5.10 | 8.80 | 1 | · |
| · | 18 | 0.00 | 0.10 | 36.5 | 5.60 | 9.30 | · | · |
| · | 4 | 0.00 | 0.20 | 37 | 6.10 | 9.80 | · | · |
| · | 3 | 0.00 | 2.15 | 37.5 | 6.60 | 10.10 | · | · |
| · | 3 | 0.00 | 2.15 | 38 | 7.20 | 10.50 | · | · |
| · | · | 0.00 | 0.20 | 38.5 | 7.60 | 11.10 | · | · |
| · | 4 | 0.00 | 0.20 | 39 | 8.10 | 11.60 | · | 1 |
| · | · | 0.00 | 0.40 | 39.5 | 8.60 | 12.00 | · | 1 |
| · | 8 | 0.00 | 0.20 | 40 | 9.10 | 12.70 | · | · |
| · | · | 0.00 | 2.15 | 41 | 10.00 | 14.00 | · | · |
| · | 1 | 0.00 | 0.20 | 45 | 14.10 | 17.80 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-03 21:16:03 UTC