Options Chain for SERVICE CORP INTL COM (SCI) - $76.29 as of 5/29/2026 9:42:23 AM 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 | 31.60 | 35.40 | 33.50 | 34.92 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 45.00 | 29.50 | 33.00 | 31.25 | % | 0.69 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 47.50 | 27.00 | 30.50 | 28.75 | % | 0.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 50.00 | 24.50 | 28.00 | 26.25 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 55.00 | 19.10 | 23.00 | 21.05 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 60.00 | 13.80 | 18.00 | 15.90 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 65.00 | 10.80 | 13.10 | 11.95 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.96 | 0.98 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 67.50 | 8.10 | 10.20 | 9.15 | % | 0.14 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.02 | 5/29/2026 2:58:47 PM EST | |||
| 70.00 | 5.90 | 8.30 | 7.10 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.85 | 0.04 | -0.04 | 5/15/2026 | 5/29/2026 2:58:47 PM EST |
| 72.50 | 3.80 | 6.10 | 4.95 | 7.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.75 | 0.06 | -0.04 | 3/23/2026 | 5/29/2026 2:58:47 PM EST |
| 75.00 | 2.05 | 2.45 | 2.25 | 2.25 | -1.95 | -46.43% | 0.03 | 3 | 29 | 0.27 | 0.59 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 77.50 | 0.90 | 1.30 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.25 | 0.38 | 0.08 | -0.04 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.27 | 0.22 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 82.50 | 0.15 | 0.50 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.28 | 0.14 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.36 | 0.08 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 87.50 | 0.05 | 0.95 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.45 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 603 | 0.43 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 92.50 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 123 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 200 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:47 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.86 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 2:58:47 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.19 | -0.11 | -36.67% | 0.00 | 2 | 42 | 0.37 | -0.08 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.32 | -0.15 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 72.50 | 0.70 | 0.90 | 0.80 | 0.75 | -0.10 | -11.77% | 0.01 | 1 | 18 | 0.30 | -0.25 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 75.00 | 1.40 | 1.65 | 1.53 | 1.49 | +0.42 | +39.26% | 0.02 | 2 | 129 | 0.27 | -0.41 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 77.50 | 2.85 | 3.20 | 3.03 | 2.50 | +0.20 | +8.70% | 0.04 | 8 | 96 | 0.26 | -0.62 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 80.00 | 2.75 | 5.20 | 3.98 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 747 | 0.38 | -0.78 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 82.50 | 5.10 | 8.80 | 6.95 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.67 | -0.86 | 0.04 | -0.03 | 5/15/2026 | 5/29/2026 2:58:47 PM EST |
| 85.00 | 8.00 | 9.90 | 8.95 | 8.02 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.52 | -0.92 | 0.02 | -0.02 | 5/5/2026 | 5/29/2026 2:58:47 PM EST |
| 87.50 | 10.80 | 12.30 | 11.55 | % | 0.13 | 0 | 85 | 0.55 | -0.97 | 0.01 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 90.00 | 12.60 | 14.80 | 13.70 | % | 0.15 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 92.50 | 14.80 | 17.50 | 16.15 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 95.00 | 17.30 | 20.90 | 19.10 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 100.00 | 22.30 | 26.00 | 24.15 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 105.00 | 27.30 | 31.40 | 29.35 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 110.00 | 32.30 | 35.80 | 34.05 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 115.00 | 37.30 | 40.90 | 39.10 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 120.00 | 42.30 | 46.50 | 44.40 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST |