Options Chain for SERVICE CORP INTL COM (SCI) - $79.88 as of 3/7/2025 3:09:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.50 | 45.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 40.00 | 39.00 | 43.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 42.50 | 36.50 | 40.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 45.00 | 34.00 | 38.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 47.50 | 31.50 | 35.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 50.00 | 29.00 | 33.10 | 26.99 | 0.00 | 0.00% | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:49 PM EST |
| 55.00 | 24.00 | 28.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 60.00 | 19.00 | 23.10 | 18.08 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 3/7/2025 3:59:49 PM EST |
| 62.50 | 16.60 | 20.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 65.00 | 14.10 | 18.00 | 12.00 | 0.00 | 0.00% | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:49 PM EST |
| 67.50 | 11.60 | 15.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 70.00 | 9.20 | 13.20 | 17.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.97 | 0.02 | -0.01 | 12/11/2024 | 3/7/2025 3:59:49 PM EST |
| 72.50 | 6.70 | 10.70 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.90 | 0.03 | -0.04 | 2/6/2025 | 3/7/2025 3:59:49 PM EST |
| 75.00 | 6.00 | 8.10 | 5.55 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.82 | 0.04 | -0.05 | 2/27/2025 | 3/7/2025 3:59:49 PM EST |
| 77.50 | 3.90 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 46 | 0.33 | 0.72 | 0.06 | -0.06 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 80.00 | 2.20 | 2.40 | 2.11 | +0.56 | +36.13% | 2 | 63 | 0.31 | 0.57 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 82.50 | 0.05 | 1.30 | 1.25 | +0.42 | +50.61% | 1 | 38 | 0.30 | 0.37 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 85.00 | 0.40 | 0.60 | 0.60 | +0.20 | +50.00% | 1 | 730 | 0.30 | 0.21 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 87.50 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.30 | 0.10 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 92 | 0.55 | 0.04 | 0.02 | -0.02 | 2/6/2025 | 3/7/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.02 | 0.01 | -0.01 | 2/13/2025 | 3/7/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/7/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/7/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.45 | -90.00% | 3 | 103 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | -0.11 | -52.39% | 1 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 62.50 | 0.05 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 441 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 123 | 0.64 | -0.03 | 0.02 | -0.01 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 72.50 | 0.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 262 | 0.44 | -0.10 | 0.03 | -0.04 | 2/21/2025 | 3/7/2025 3:59:49 PM EST |
| 75.00 | 0.30 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 343 | 0.37 | -0.18 | 0.04 | -0.05 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 77.50 | 0.65 | 1.00 | 0.75 | -0.10 | -11.77% | 11 | 72 | 0.33 | -0.28 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 80.00 | 1.30 | 1.70 | 2.05 | -0.05 | -2.39% | 8 | 47 | 0.29 | -0.43 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 82.50 | 2.60 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.63 | 0.08 | -0.06 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 85.00 | 4.30 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.79 | 0.06 | -0.05 | 2/14/2025 | 3/7/2025 3:59:49 PM EST |
| 87.50 | 5.50 | 8.80 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.90 | 0.04 | -0.03 | 12/3/2024 | 3/7/2025 3:59:49 PM EST |
| 90.00 | 7.40 | 11.30 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 92.50 | 9.70 | 13.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 11/7/2024 | 3/7/2025 3:59:49 PM EST |
| 95.00 | 12.30 | 16.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 100.00 | 17.20 | 21.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 105.00 | 22.20 | 26.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 110.00 | 27.20 | 31.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 115.00 | 32.00 | 36.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 120.00 | 37.00 | 41.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 125.00 | 42.10 | 46.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |