Options Chain for SERVICE CORP INTL COM (SCI) - $86.37 as of 4/24/2026 5:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 43.40 | 47.40 | 45.40 | % | 1.07 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 45.00 | 41.00 | 44.90 | 42.95 | % | 0.95 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 47.50 | 38.50 | 42.50 | 40.50 | % | 0.85 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 31.10 | 35.10 | 33.10 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 26.10 | 30.00 | 28.05 | % | 0.47 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 21.90 | 24.30 | 23.10 | % | 0.36 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 67.50 | 19.50 | 21.90 | 20.70 | % | 0.31 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 17.20 | 19.50 | 18.35 | % | 0.26 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 72.50 | 14.90 | 17.00 | 15.95 | 7.46 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.53 | 0.92 | 0.01 | -0.02 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 12.70 | 14.60 | 13.65 | 5.83 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.48 | 0.89 | 0.02 | -0.02 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 77.50 | 10.50 | 12.20 | 11.35 | % | 0.15 | 0 | 2 | 0.42 | 0.87 | 0.02 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 8.40 | 10.00 | 9.20 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.30 | 0.83 | 0.03 | -0.02 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 82.50 | 6.80 | 7.90 | 7.35 | 6.60 | +3.53 | +114.99% | 0.09 | 1 | 11 | 0.30 | 0.75 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 5.00 | 6.30 | 5.65 | 5.65 | +2.39 | +73.32% | 0.07 | 3 | 538 | 0.29 | 0.66 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 87.50 | 3.60 | 4.70 | 4.15 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 304 | 0.28 | 0.55 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 2.40 | 3.40 | 2.90 | 2.90 | +1.08 | +59.35% | 0.03 | 3 | 602 | 0.27 | 0.44 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 92.50 | 1.50 | 2.15 | 1.83 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.26 | 0.35 | 0.04 | -0.03 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 0.90 | 1.45 | 1.18 | 0.99 | +0.34 | +52.31% | 0.01 | 107 | 68 | 0.26 | 0.28 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 16 | 0.24 | 0.21 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 200 | 0.38 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.71 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.05 | 0.20 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | -0.02 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.38 | -0.06 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 72.50 | 0.10 | 0.80 | 0.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.08 | 0.01 | -0.02 | 3/26/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 0.10 | 1.00 | 0.55 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.32 | -0.11 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 77.50 | 0.45 | 1.35 | 0.90 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.33 | -0.13 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 0.90 | 1.75 | 1.33 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.32 | -0.17 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 82.50 | 1.30 | 2.35 | 1.83 | % | 0.02 | 0 | 30 | 0.30 | -0.25 | 0.03 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 2.10 | 3.20 | 2.65 | % | 0.03 | 0 | 26 | 0.30 | -0.34 | 0.04 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 87.50 | 2.80 | 4.20 | 3.50 | % | 0.04 | 0 | 85 | 0.28 | -0.45 | 0.04 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 4.00 | 5.50 | 4.75 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.04 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 92.50 | 5.50 | 7.10 | 6.30 | % | 0.07 | 0 | 0 | 0.26 | -0.65 | 0.04 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 95.00 | 7.50 | 9.00 | 8.25 | % | 0.09 | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 100.00 | 11.70 | 13.50 | 12.60 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 105.00 | 15.30 | 19.40 | 17.35 | % | 0.17 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 20.30 | 24.30 | 22.30 | % | 0.20 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 25.40 | 29.20 | 27.30 | % | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 30.40 | 34.20 | 32.30 | % | 0.27 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST |