Options Chain for SERVICE CORP INTL COM (SCI) - $78.56 as of 7/3/2026 7:27:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.80 | 25.30 | 23.55 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 16.90 | 19.70 | 18.30 | % | 0.30 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 12.50 | 14.80 | 13.65 | % | 0.21 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 67.50 | 10.40 | 12.50 | 11.45 | % | 0.17 | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 8.20 | 10.80 | 9.50 | % | 0.14 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 72.50 | 6.10 | 8.70 | 7.40 | % | 0.10 | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 4.30 | 6.90 | 5.60 | 3.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.70 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 77.50 | 3.30 | 4.40 | 3.85 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | 0.58 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 80.00 | 1.95 | 3.10 | 2.53 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.27 | 0.45 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 82.50 | 1.50 | 2.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.29 | 0.34 | 0.04 | -0.03 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 85.00 | 0.70 | 1.45 | 1.08 | 1.10 | +0.25 | +29.42% | 0.01 | 1 | 11 | 0.28 | 0.24 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 90.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 67.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 0.40 | 1.40 | 0.90 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.15 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 72.50 | 0.70 | 1.75 | 1.23 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 1.50 | 2.20 | 1.85 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.04 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 77.50 | 2.25 | 3.20 | 2.73 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.05 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 3.70 | 4.50 | 4.10 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.05 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 82.50 | 4.90 | 6.90 | 5.90 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 6.90 | 9.00 | 7.95 | % | 0.09 | 0 | 0 | 0.25 | -0.76 | 0.04 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 11.20 | 13.30 | 12.25 | % | 0.14 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 15.40 | 18.60 | 17.00 | % | 0.18 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 19.40 | 23.50 | 21.45 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 24.50 | 28.50 | 26.50 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 29.40 | 33.50 | 31.45 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |