Options Chain for SERVICE CORP INTL COM (SCI) - $77.00 as of 5/27/2026 9:10:24 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 | 32.50 | 36.60 | 34.55 | % | 0.81 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 45.00 | 30.00 | 34.00 | 32.00 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 47.50 | 27.60 | 31.60 | 29.60 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 50.00 | 25.10 | 29.10 | 27.10 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 55.00 | 20.40 | 23.80 | 22.10 | % | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 60.00 | 15.50 | 18.90 | 17.20 | % | 0.29 | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 65.00 | 11.10 | 13.70 | 12.40 | % | 0.19 | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.02 | 5/27/2026 4:00:01 PM EST | |||
| 67.50 | 9.50 | 11.50 | 10.50 | 10.20 | +0.60 | +6.25% | 0.16 | 5 | 5 | 0.51 | 0.88 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 70.00 | 6.90 | 8.50 | 7.70 | % | 0.11 | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.02 | 5/27/2026 4:00:01 PM EST | |||
| 72.50 | 5.60 | 6.00 | 5.80 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.04 | -0.03 | 5/27/2026 4:00:01 PM EST | |||
| 75.00 | 3.70 | 4.30 | 4.00 | 4.41 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | 0.63 | 0.05 | -0.03 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 77.50 | 2.30 | 2.75 | 2.53 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.06 | -0.03 | 5/27/2026 4:00:01 PM EST | |||
| 80.00 | 1.35 | 2.00 | 1.68 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.25 | 0.36 | 0.05 | -0.02 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 82.50 | 0.80 | 1.10 | 0.95 | 0.85 | -0.05 | -5.56% | 0.01 | 6 | 53 | 0.24 | 0.25 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 85.00 | 0.30 | 0.90 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.25 | 0.17 | 0.03 | -0.02 | 5/19/2026 | 5/27/2026 4:00:01 PM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.26 | 0.11 | 0.02 | -0.01 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.06 | 0.02 | -0.01 | 5/13/2026 | 5/27/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/27/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | 0.02 | 0.01 | 0.00 | 5/15/2026 | 5/27/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/27/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 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 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.02 | 0.01 | 0.00 | 4/15/2026 | 5/27/2026 4:00:01 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.08 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 67.50 | 0.45 | 0.70 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.12 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 70.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.22 | -21.57% | 0.01 | 1 | 20 | 0.30 | -0.18 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 72.50 | 1.10 | 1.40 | 1.25 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.27 | -0.26 | 0.04 | -0.03 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 75.00 | 1.75 | 2.15 | 1.95 | 2.00 | -0.44 | -18.04% | 0.03 | 2 | 12 | 0.26 | -0.37 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 77.50 | 2.90 | 3.30 | 3.10 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.25 | -0.50 | 0.06 | -0.03 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 80.00 | 4.30 | 5.10 | 4.70 | % | 0.06 | 0 | 2 | 0.26 | -0.64 | 0.05 | -0.02 | 5/27/2026 4:00:01 PM EST | |||
| 82.50 | 5.80 | 7.00 | 6.40 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.24 | -0.75 | 0.04 | -0.02 | 4/22/2026 | 5/27/2026 4:00:01 PM EST |
| 85.00 | 7.80 | 9.50 | 8.65 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | -0.83 | 0.03 | -0.02 | 4/28/2026 | 5/27/2026 4:00:01 PM EST |
| 87.50 | 10.20 | 12.30 | 11.25 | % | 0.13 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 90.00 | 11.90 | 15.00 | 13.45 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 92.50 | 14.10 | 17.70 | 15.90 | % | 0.17 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 95.00 | 16.40 | 20.20 | 18.30 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 100.00 | 21.30 | 25.20 | 23.25 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 105.00 | 26.00 | 30.20 | 28.10 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 110.00 | 31.30 | 35.20 | 33.25 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 115.00 | 36.20 | 40.20 | 38.20 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 120.00 | 41.20 | 45.10 | 43.15 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST |