Options Chain for SERVICE CORP INTL COM (SCI) - $78.79 as of 3/26/2026 3:16:13 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 | 26.30 | 29.10 | 27.70 | % | 0.50 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 21.50 | 24.20 | 22.85 | % | 0.38 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 16.70 | 19.00 | 17.85 | % | 0.27 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 67.50 | 14.50 | 16.60 | 15.55 | % | 0.23 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 12.30 | 14.30 | 13.30 | % | 0.19 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 72.50 | 10.10 | 12.10 | 11.10 | % | 0.15 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 8.30 | 10.00 | 9.15 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 77.50 | 6.50 | 7.40 | 6.95 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 4.80 | 5.70 | 5.25 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 294 | 0.33 | 0.63 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 82.50 | 3.50 | 4.20 | 3.85 | 3.32 | % | 0.05 | 3 | 0 | 0.32 | 0.53 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 85.00 | 2.30 | 3.10 | 2.70 | 2.10 | +1.08 | +105.89% | 0.03 | 2 | 116 | 0.31 | 0.42 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 90.00 | 0.75 | 1.65 | 1.20 | 1.25 | +0.93 | +290.63% | 0.01 | 8 | 3 | 0.30 | 0.24 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 95.00 | 0.30 | 0.80 | 0.55 | 0.80 | % | 0.01 | 2 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 100.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 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 | 0.79 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 67.50 | 0.35 | 1.05 | 0.70 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 0.50 | 1.05 | 0.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.12 | 0.02 | -0.04 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 72.50 | 0.65 | 1.35 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.16 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 75.00 | 0.90 | 1.80 | 1.35 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.21 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 77.50 | 1.60 | 2.25 | 1.93 | % | 0.02 | 0 | 7 | 0.33 | -0.28 | 0.03 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 2.40 | 3.00 | 2.70 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.37 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 82.50 | 3.40 | 4.10 | 3.75 | % | 0.05 | 0 | 0 | 0.30 | -0.47 | 0.04 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 4.80 | 5.50 | 5.15 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.04 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 7.60 | 9.30 | 8.45 | % | 0.09 | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 11.90 | 13.40 | 12.65 | % | 0.13 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 16.10 | 19.00 | 17.55 | % | 0.18 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 21.00 | 24.70 | 22.85 | % | 0.22 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 26.00 | 29.70 | 27.85 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 115.00 | 31.00 | 34.60 | 32.80 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 35.90 | 40.20 | 38.05 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |