Options Chain for SERVICE CORP INTL COM (SCI) - $78.42 as of 4/25/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.90 | 40.20 | 40.05 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 35.30 | 37.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 33.20 | 34.90 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 30.50 | 32.60 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 27.30 | 30.00 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 23.00 | 25.40 | 26.35 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.96 | 0.00 | -0.01 | 4/1/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 18.20 | 20.80 | % | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 65.00 | 13.60 | 15.10 | 13.87 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.89 | 0.01 | -0.03 | 1/16/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 11.80 | 12.40 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 9.90 | 10.20 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.80 | 0.02 | -0.03 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 7.90 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.75 | 0.03 | -0.03 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 4.90 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.67 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 4.40 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.57 | 0.04 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 2.05 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.46 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 2.05 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 93 | 0.33 | 0.36 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 1.30 | 1.45 | 1.59 | 0.00 | 0.00% | 0 | 217 | 0.29 | 0.27 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 0.70 | 0.95 | 2.50 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.19 | 0.03 | -0.02 | 3/7/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.40 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.14 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.10 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.34 | 0.06 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.02 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.10 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 150 | 0.57 | -0.04 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 0.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.07 | 0.01 | -0.02 | 3/11/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.55 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.11 | 0.01 | -0.03 | 2/28/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 0.80 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.15 | 0.02 | -0.03 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 1.15 | 1.30 | 1.39 | +0.11 | +8.60% | 1 | 16 | 0.36 | -0.20 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 1.20 | 1.75 | 1.85 | +0.13 | +7.56% | 10 | 315 | 0.32 | -0.25 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.33 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 3.20 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 166 | 0.32 | -0.43 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 4.50 | 4.60 | 4.50 | +1.00 | +28.58% | 2 | 42 | 0.31 | -0.54 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 5.80 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.64 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 7.50 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.73 | 0.04 | -0.03 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 9.20 | 10.20 | % | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 10.50 | 12.80 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 92.50 | 13.10 | 15.10 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 15.30 | 18.40 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 19.90 | 23.50 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 24.60 | 28.60 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 29.60 | 33.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 34.80 | 38.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 40.20 | 42.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 125.00 | 45.00 | 48.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |