Options Chain for SERVICE CORP INTL COM (SCI) - $85.42 as of 11/20/2024 8:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.10 | 53.00 | 48.45 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 45.70 | 50.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 43.40 | 48.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.50 | 40.80 | 45.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 38.40 | 43.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 35.90 | 40.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 33.40 | 38.00 | 25.68 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 28.30 | 33.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 23.30 | 28.00 | 20.67 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 62.50 | 21.20 | 25.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 18.70 | 23.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 67.50 | 17.80 | 19.70 | 7.88 | 0.00 | 0.00% | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 14.00 | 18.00 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.99 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 11.00 | 15.70 | 6.05 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.99 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 8.50 | 13.20 | 13.00 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.95 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 6.10 | 9.70 | 7.40 | 0.00 | 0.00% | 0 | 150 | 0.45 | 0.91 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 4.30 | 8.00 | 5.50 | 0.00 | 0.00% | 0 | 430 | 0.28 | 0.84 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 3.80 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 563 | 0.22 | 0.73 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 2.25 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 249 | 0.21 | 0.56 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 0.95 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 142 | 0.20 | 0.37 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.40 | 0.60 | 0.60 | +0.20 | +50.00% | 1 | 115 | 0.19 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 0.15 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.10 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.04 | 0.02 | -0.01 | 9/23/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 300 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:03 PM EST |
| 62.50 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 67.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.01 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 0.00 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 137 | 0.68 | -0.01 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.10 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 0.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 210 | 0.36 | -0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.40 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 251 | 0.26 | -0.16 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 0.75 | 1.15 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.27 | 0.06 | -0.03 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 1.45 | 1.95 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.44 | 0.08 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 2.80 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.63 | 0.08 | -0.03 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 2.50 | 6.30 | % | 0 | 0 | 0.24 | -0.80 | 0.06 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 92.50 | 5.90 | 7.50 | % | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 8.30 | 12.00 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 12.40 | 17.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 17.10 | 21.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 22.20 | 26.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 27.10 | 32.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |