Options Chain for SERVICE CORP INTL COM (SCI) - $79.87 as of 11/24/2025 1:48:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.20 | 24.60 | 22.90 | % | 0.42 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 60.00 | 16.60 | 18.90 | 17.75 | % | 0.30 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 65.00 | 11.90 | 14.30 | 13.10 | % | 0.20 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 11/24/2025 12:58:56 PM EST | |||
| 70.00 | 7.30 | 9.30 | 8.30 | % | 0.12 | 0 | 0 | 0.39 | 0.83 | 0.03 | -0.03 | 11/24/2025 12:58:56 PM EST | |||
| 72.50 | 5.20 | 6.80 | 6.00 | % | 0.08 | 0 | 0 | 0.31 | 0.77 | 0.04 | -0.03 | 11/24/2025 12:58:56 PM EST | |||
| 75.00 | 3.40 | 5.90 | 4.65 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.05 | -0.03 | 11/24/2025 12:58:56 PM EST | |||
| 77.50 | 1.85 | 4.10 | 2.98 | % | 0.04 | 0 | 0 | 0.25 | 0.54 | 0.06 | -0.03 | 11/24/2025 12:58:56 PM EST | |||
| 80.00 | 0.85 | 1.70 | 1.28 | 1.25 | -1.50 | -54.55% | 0.02 | 8 | 1 | 0.17 | 0.40 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:56 PM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | 0.55 | % | 0.01 | 342 | 0 | 0.17 | 0.27 | 0.05 | -0.02 | 11/24/2025 | 11/24/2025 12:58:56 PM EST | |
| 85.00 | 0.15 | 0.40 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.17 | 0.18 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 12:58:56 PM EST |
| 87.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.03 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.21 | % | 0.01 | 5 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 12:58:56 PM EST | |
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.02 | 11/24/2025 12:58:56 PM EST | |||
| 70.00 | 0.35 | 0.70 | 0.53 | 0.70 | % | 0.01 | 121 | 0 | 0.26 | -0.17 | 0.03 | -0.03 | 11/24/2025 | 11/24/2025 12:58:56 PM EST | |
| 72.50 | 0.70 | 1.40 | 1.05 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.04 | -0.03 | 11/24/2025 12:58:56 PM EST | |||
| 75.00 | 1.20 | 1.50 | 1.35 | 1.20 | % | 0.02 | 1 | 0 | 0.21 | -0.33 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:56 PM EST | |
| 77.50 | 1.95 | 2.30 | 2.13 | 2.30 | % | 0.03 | 120 | 0 | 0.25 | -0.46 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:56 PM EST | |
| 80.00 | 2.05 | 4.70 | 3.38 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.60 | 0.06 | -0.03 | 11/21/2025 | 11/24/2025 12:58:56 PM EST |
| 82.50 | 4.10 | 7.00 | 5.55 | % | 0.07 | 0 | 0 | 0.36 | -0.73 | 0.05 | -0.02 | 11/24/2025 12:58:56 PM EST | |||
| 85.00 | 6.40 | 8.90 | 7.65 | % | 0.09 | 0 | 0 | 0.36 | -0.82 | 0.04 | -0.02 | 11/24/2025 12:58:56 PM EST | |||
| 87.50 | 8.40 | 11.50 | 9.95 | % | 0.11 | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 90.00 | 11.00 | 14.30 | 12.65 | % | 0.14 | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.01 | 11/24/2025 12:58:56 PM EST | |||
| 95.00 | 15.70 | 19.30 | 17.50 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 100.00 | 20.70 | 24.20 | 22.45 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 105.00 | 25.50 | 29.20 | 27.35 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 110.00 | 30.30 | 34.20 | 32.25 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST | |||
| 115.00 | 35.30 | 39.20 | 37.25 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:56 PM EST |