Options Chain for SERVICE CORP INTL COM (SCI) - $76.22 as of 7/25/2025 1:13:23 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 | 20.10 | 23.00 | 21.55 | 24.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 15.10 | 17.80 | 16.45 | % | 0.27 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 10.80 | 13.20 | 12.00 | % | 0.18 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 6.40 | 8.00 | 7.20 | % | 0.10 | 0 | 0 | 0.46 | 0.83 | 0.04 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
| 72.50 | 4.60 | 4.90 | 4.75 | 8.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.73 | 0.05 | -0.06 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 2.95 | 3.20 | 3.08 | % | 0.04 | 0 | 0 | 0.33 | 0.59 | 0.06 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 77.50 | 1.60 | 1.90 | 1.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.33 | 0.43 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 0.96 | -0.19 | -16.53% | 0.01 | 2 | 31 | 0.32 | 0.27 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 82.50 | 0.30 | 0.55 | 0.43 | 0.49 | -0.06 | -10.91% | 0.01 | 54 | 381 | 0.31 | 0.16 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.45 | +0.11 | +32.36% | 0.00 | 1 | 214 | 0.38 | 0.09 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.02 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.05 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | -0.17 | 0.04 | -0.05 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 1.10 | 1.30 | 1.20 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | -0.27 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 1.95 | 2.15 | 2.05 | 2.00 | -0.05 | -2.44% | 0.03 | 1 | 51 | 0.35 | -0.41 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 77.50 | 3.10 | 3.50 | 3.30 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.33 | -0.57 | 0.07 | -0.06 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | -0.73 | 0.06 | -0.05 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 82.50 | 6.80 | 7.20 | 7.00 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.40 | -0.84 | 0.04 | -0.04 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 7.80 | 10.30 | 9.05 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 87.50 | 10.20 | 12.10 | 11.15 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 12.20 | 15.30 | 13.75 | % | 0.15 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 17.70 | 20.30 | 19.00 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 23.90 | 25.00 | 24.45 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 27.20 | 31.10 | 29.15 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 32.20 | 36.20 | 34.20 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 37.80 | 40.30 | 39.05 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |