Options Chain for SERVICE CORP INTL COM (SCI) - $78.73 as of 2/13/2026 8:39:17 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 | 23.70 | 26.40 | 25.05 | % | 0.46 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 60.00 | 18.70 | 21.50 | 20.10 | % | 0.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 65.00 | 13.80 | 16.50 | 15.15 | % | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 70.00 | 9.00 | 11.50 | 10.25 | 10.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.25 | 0.99 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 72.50 | 6.80 | 8.80 | 7.80 | % | 0.11 | 0 | 0 | 0.99 | 0.96 | 0.02 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 75.00 | 4.30 | 6.10 | 5.20 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.73 | 0.86 | 0.05 | -0.08 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 77.50 | 2.30 | 3.20 | 2.75 | 0.90 | % | 0.04 | 10 | 0 | 0.42 | 0.72 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 80.00 | 0.70 | 1.75 | 1.23 | 1.65 | +1.01 | +157.82% | 0.02 | 1,645 | 48 | 0.31 | 0.48 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 82.50 | 0.60 | 0.80 | 0.70 | 0.80 | +0.60 | +300.00% | 0.01 | 787 | 472 | 0.39 | 0.22 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 85.00 | 0.05 | 1.10 | 0.58 | 0.30 | +0.25 | +500.00% | 0.01 | 42 | 1,558 | 0.47 | 0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.72 | 0.02 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | -0.01 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | -0.04 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 75.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.38 | -0.14 | 0.05 | -0.08 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 77.50 | 0.20 | 0.95 | 0.58 | 0.30 | -0.58 | -65.91% | 0.01 | 2 | 74 | 0.32 | -0.28 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 80.00 | 1.20 | 2.00 | 1.60 | 2.00 | +0.14 | +7.53% | 0.02 | 7 | 103 | 0.33 | -0.52 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 82.50 | 2.45 | 4.10 | 3.28 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.57 | -0.78 | 0.09 | -0.08 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 85.00 | 4.30 | 6.00 | 5.15 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | -0.92 | 0.04 | -0.04 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 87.50 | 6.60 | 8.40 | 7.50 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 90.00 | 8.50 | 11.60 | 10.05 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 95.00 | 13.60 | 16.70 | 15.15 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 100.00 | 18.60 | 21.30 | 19.95 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 105.00 | 23.60 | 26.30 | 24.95 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 110.00 | 28.60 | 31.30 | 29.95 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 115.00 | 33.30 | 37.40 | 35.35 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |