Options Chain for SERVICE CORP INTL COM (SCI) - $76.78 as of 5/27/2025 2:23:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.20 | 24.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 16.40 | 18.80 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 11.60 | 14.00 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 67.50 | 9.20 | 11.10 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 6.90 | 8.90 | % | 0 | 0 | 0.37 | 0.84 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 72.50 | 5.30 | 6.50 | % | 0 | 0 | 0.23 | 0.77 | 0.04 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 3.50 | 4.90 | % | 0 | 0 | 0.24 | 0.66 | 0.05 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 77.50 | 2.50 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.52 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 1.35 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.37 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 0.60 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.24 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 0.25 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 131 | 0.23 | 0.15 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.59 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 0.05 | 0.60 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 0.25 | 0.50 | % | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 67.50 | 0.15 | 0.90 | % | 0 | 0 | 0.31 | -0.12 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 0.55 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.30 | -0.16 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 72.50 | 1.00 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.23 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 1.50 | 1.90 | 2.03 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.34 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 77.50 | 2.60 | 2.80 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.48 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 3.90 | 4.40 | % | 0 | 0 | 0.23 | -0.63 | 0.06 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 82.50 | 5.20 | 7.20 | % | 0 | 0 | 0.22 | -0.76 | 0.05 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 7.40 | 9.40 | % | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 11.70 | 13.90 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 16.70 | 19.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 21.50 | 24.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 26.20 | 29.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 31.20 | 34.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 35.80 | 39.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |