Options Chain for SERVICE CORP INTL COM (SCI) - $82.73 as of 7/27/2026 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.40 | 40.10 | 38.25 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 47.50 | 33.90 | 37.60 | 35.75 | % | 0.75 | 0 | 41 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 50.00 | 31.30 | 35.20 | 33.25 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 55.00 | 27.10 | 30.30 | 28.70 | % | 0.52 | 0 | 26 | 1.09 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 60.00 | 22.20 | 25.30 | 23.75 | % | 0.40 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 62.50 | 19.70 | 23.00 | 21.35 | 14.83 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.85 | 0.97 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 17.00 | 20.60 | 18.80 | % | 0.29 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 67.50 | 15.00 | 18.30 | 16.65 | 6.06 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.73 | 0.92 | 0.01 | -0.02 | 6/8/2026 | 7/27/2026 4:00:11 PM EST |
| 70.00 | 12.20 | 15.60 | 13.90 | % | 0.20 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 72.50 | 10.40 | 13.40 | 11.90 | 3.37 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.58 | 0.86 | 0.02 | -0.03 | 6/8/2026 | 7/27/2026 4:00:11 PM EST |
| 75.00 | 8.30 | 11.20 | 9.75 | 6.69 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.35 | 0.79 | 0.02 | -0.04 | 7/13/2026 | 7/27/2026 4:00:11 PM EST |
| 77.50 | 7.00 | 8.50 | 7.75 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.36 | 0.74 | 0.03 | -0.04 | 7/10/2026 | 7/27/2026 4:00:11 PM EST |
| 80.00 | 5.10 | 6.60 | 5.85 | 5.90 | +0.60 | +11.33% | 0.07 | 5 | 52 | 0.33 | 0.66 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 82.50 | 2.95 | 5.10 | 4.03 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 322 | 0.30 | 0.55 | 0.05 | -0.04 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 85.00 | 1.70 | 3.80 | 2.75 | 3.30 | +1.95 | +144.45% | 0.03 | 1 | 750 | 0.28 | 0.43 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 87.50 | 1.70 | 2.20 | 1.95 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.29 | 0.31 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 90.00 | 0.20 | 2.00 | 1.10 | 1.30 | +0.78 | +150.00% | 0.01 | 110 | 339 | 0.24 | 0.22 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 92.50 | 0.55 | 1.30 | 0.93 | 1.00 | +0.50 | +100.00% | 0.01 | 16 | 161 | 0.29 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 95.00 | 0.05 | 1.35 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.28 | 0.10 | 0.02 | -0.02 | 5/28/2026 | 7/27/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.59 | 0.03 | 0.01 | -0.01 | 4/6/2026 | 7/27/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/27/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | -0.02 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 65.00 | 0.15 | 1.30 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.49 | -0.05 | 0.01 | -0.02 | 7/1/2026 | 7/27/2026 4:00:11 PM EST |
| 67.50 | 0.15 | 1.30 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.43 | -0.08 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 70.00 | 0.45 | 2.90 | 1.68 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.51 | -0.09 | 0.01 | -0.02 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 72.50 | 0.05 | 3.20 | 1.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.40 | -0.14 | 0.02 | -0.03 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 75.00 | 0.10 | 1.80 | 0.95 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.28 | -0.21 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 77.50 | 0.60 | 2.35 | 1.48 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 616 | 0.29 | -0.26 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 80.00 | 1.25 | 3.50 | 2.38 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | -0.34 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 82.50 | 3.00 | 4.10 | 3.55 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.45 | 0.05 | -0.04 | 5/11/2026 | 7/27/2026 4:00:11 PM EST |
| 85.00 | 4.20 | 5.30 | 4.75 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.29 | -0.57 | 0.05 | -0.03 | 4/30/2026 | 7/27/2026 4:00:11 PM EST |
| 87.50 | 5.10 | 6.70 | 5.90 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.25 | -0.69 | 0.05 | -0.03 | 4/30/2026 | 7/27/2026 4:00:11 PM EST |
| 90.00 | 6.70 | 9.20 | 7.95 | % | 0.09 | 0 | 0 | 0.39 | -0.78 | 0.04 | -0.03 | 7/27/2026 4:00:11 PM EST | |||
| 92.50 | 8.70 | 11.20 | 9.95 | % | 0.11 | 0 | 128 | 0.41 | -0.85 | 0.03 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 95.00 | 11.10 | 13.40 | 12.25 | % | 0.13 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 100.00 | 15.20 | 18.40 | 16.80 | % | 0.17 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 105.00 | 20.10 | 23.90 | 22.00 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 110.00 | 25.10 | 28.80 | 26.95 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 115.00 | 30.10 | 33.80 | 31.95 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 120.00 | 35.10 | 38.80 | 36.95 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST |