Options Chain for SERVICE CORP INTL COM (SCI) - $79.79 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.40 | 26.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 18.60 | 22.30 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 13.80 | 17.60 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 9.10 | 13.00 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 72.50 | 7.60 | 9.50 | % | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 6.80 | 7.40 | % | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 77.50 | 5.00 | 5.50 | % | 0 | 0 | 0.31 | 0.65 | 0.04 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 3.60 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.55 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 2.15 | 3.30 | 1.97 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.43 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 1.55 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.33 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 0.15 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 140 | 0.24 | 0.23 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.50 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.16 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.15 | 0.45 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 0.40 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.10 | 0.55 | % | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.30 | 0.65 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.50 | 0.90 | % | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 72.50 | 1.05 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.19 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 1.55 | 1.80 | 1.52 | -0.32 | -17.40% | 1 | 4 | 0.34 | -0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 2.30 | 3.30 | % | 0 | 0 | 0.36 | -0.35 | 0.04 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 3.20 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.45 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 4.50 | 5.80 | % | 0 | 0 | 0.34 | -0.57 | 0.05 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 5.40 | 7.50 | % | 0 | 0 | 0.30 | -0.67 | 0.04 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 87.50 | 7.30 | 9.90 | % | 0 | 0 | 0.33 | -0.77 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 8.30 | 11.70 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 13.60 | 17.10 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 18.20 | 21.90 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 23.20 | 27.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 28.70 | 31.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 33.70 | 36.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |