Options Chain for SERVICE CORP INTL COM (SCI) - $79.79 as of 3/31/2025 2:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.70 | 42.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 42.50 | 36.20 | 40.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 33.70 | 37.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 47.50 | 31.20 | 34.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 29.00 | 32.60 | 29.15 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:05 PM EST |
| 55.00 | 23.90 | 27.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 60.00 | 19.70 | 21.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 65.00 | 14.70 | 16.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 70.00 | 9.80 | 11.90 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 72.50 | 7.10 | 8.90 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 75.00 | 4.10 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.84 | 0.04 | -0.06 | 3/13/2025 | 3/31/2025 2:59:05 PM EST |
| 77.50 | 2.65 | 4.20 | 2.65 | 0.00 | 0.00% | 0 | 155 | 0.30 | 0.74 | 0.06 | -0.06 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 1.95 | 2.20 | 1.85 | -0.30 | -13.96% | 14 | 46 | 0.27 | 0.57 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 82.50 | 0.40 | 1.10 | 0.70 | -0.27 | -27.84% | 1 | 949 | 0.26 | 0.35 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 0.25 | 0.40 | 0.27 | -0.08 | -22.86% | 7 | 110 | 0.24 | 0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 87.50 | 0.05 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.07 | 0.03 | -0.02 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.10 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.02 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 2:59:05 PM EST |
| 92.50 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.05 | 0.01 | -0.04 | 3/12/2025 | 3/31/2025 2:59:05 PM EST |
| 72.50 | 0.10 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.09 | 0.02 | -0.04 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 0.35 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 199 | 0.33 | -0.16 | 0.04 | -0.06 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 77.50 | 0.70 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 163 | 0.29 | -0.26 | 0.06 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 1.35 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 1,172 | 0.26 | -0.43 | 0.08 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 82.50 | 1.60 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.65 | 0.09 | -0.05 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 4.50 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.83 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 87.50 | 6.50 | 8.20 | % | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 7.50 | 11.50 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 92.50 | 11.20 | 14.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 13.90 | 16.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 18.90 | 21.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 24.00 | 25.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 27.80 | 31.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 115.00 | 32.90 | 36.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |