Options Chain for SERVICE CORP INTL COM (SCI) - $78.91 as of 2/21/2025 9:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.70 | 25.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 17.70 | 20.80 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 13.60 | 15.70 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 8.20 | 11.80 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 72.50 | 5.60 | 9.70 | % | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 5.40 | 7.20 | % | 0 | 0 | 0.33 | 0.72 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 77.50 | 3.60 | 4.10 | % | 0 | 0 | 0.25 | 0.61 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 2.30 | 2.85 | % | 0 | 0 | 0.24 | 0.47 | 0.06 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 82.50 | 1.50 | 1.85 | % | 0 | 0 | 0.25 | 0.33 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.35 | 1.05 | % | 0 | 0 | 0.21 | 0.22 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 87.50 | 0.40 | 0.65 | % | 0 | 0 | 0.24 | 0.13 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.15 | 1.00 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.15 | 1.25 | % | 0 | 0 | 0.30 | -0.12 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 72.50 | 0.30 | 1.20 | % | 0 | 0 | 0.24 | -0.20 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.80 | 1.75 | % | 0 | 0 | 0.24 | -0.28 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 77.50 | 2.15 | 2.60 | % | 0 | 0 | 0.26 | -0.39 | 0.05 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 3.30 | 3.60 | 3.50 | % | 3 | 0 | 0.24 | -0.53 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 82.50 | 4.40 | 5.10 | % | 0 | 0 | 0.22 | -0.67 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 6.20 | 8.00 | % | 0 | 0 | 0.25 | -0.78 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 87.50 | 8.40 | 10.80 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 9.60 | 13.20 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 14.60 | 17.30 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 20.10 | 22.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 24.00 | 27.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 29.00 | 32.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 34.10 | 37.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |