Options Chain for SERVICE CORP INTL COM (SCI) - $83.40 as of 4/10/2026 5:17:59 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 | 25.10 | 27.40 | 26.25 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 60.00 | 20.10 | 22.40 | 21.25 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 65.00 | 14.90 | 17.40 | 16.15 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 67.50 | 12.70 | 14.50 | 13.60 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 70.00 | 10.10 | 12.00 | 11.05 | % | 0.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 72.50 | 7.50 | 9.90 | 8.70 | % | 0.12 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 75.00 | 5.10 | 7.10 | 6.10 | % | 0.08 | 0 | 1 | 1.45 | 0.99 | 0.01 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 77.50 | 2.80 | 4.20 | 3.50 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.87 | 0.93 | 0.06 | -0.09 | 4/8/2026 | 4/15/2026 3:59:46 PM EST |
| 80.00 | 0.85 | 1.50 | 1.18 | 1.00 | -1.21 | -54.76% | 0.01 | 17 | 582 | 0.45 | 0.68 | 0.17 | -0.32 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 82.50 | 0.05 | 0.70 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.37 | 0.23 | 0.15 | -0.19 | 4/9/2026 | 4/15/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.46 | 0.03 | 0.03 | -0.02 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:46 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:46 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 6 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.04 | +23.53% | 0.00 | 10 | 268 | 0.88 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 10 | 63 | 0.52 | -0.07 | 0.06 | -0.09 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 80.00 | 0.25 | 0.65 | 0.45 | 0.56 | +0.16 | +40.00% | 0.01 | 2 | 580 | 0.35 | -0.32 | 0.17 | -0.32 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 82.50 | 0.80 | 2.50 | 1.65 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.64 | -0.77 | 0.15 | -0.19 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 85.00 | 3.00 | 4.90 | 3.95 | % | 0.05 | 0 | 0 | 0.92 | -0.97 | 0.03 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 87.50 | 5.60 | 7.50 | 6.55 | % | 0.07 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 90.00 | 8.00 | 10.00 | 9.00 | % | 0.10 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 95.00 | 13.00 | 15.10 | 14.05 | % | 0.15 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 100.00 | 17.60 | 20.60 | 19.10 | % | 0.19 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 105.00 | 22.60 | 26.20 | 24.40 | % | 0.23 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 110.00 | 27.60 | 31.20 | 29.40 | % | 0.27 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 115.00 | 32.60 | 36.20 | 34.40 | % | 0.30 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 120.00 | 37.60 | 41.20 | 39.40 | % | 0.33 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST |