Options Chain for SERVICE CORP INTL COM (SCI) - $77.43 as of 5/30/2025 5:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.30 | 39.80 | 37.90 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 33.80 | 37.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 31.40 | 34.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 47.50 | 29.10 | 32.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 26.60 | 29.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 21.30 | 24.60 | 26.35 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 16.40 | 19.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 11.30 | 14.50 | 13.87 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 4:00:04 PM EST |
| 67.50 | 9.10 | 12.20 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 6.90 | 9.80 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 5.70 | 6.60 | 4.50 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.86 | 0.04 | -0.03 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 3.50 | 3.90 | 2.92 | 0.00 | 0.00% | 0 | 174 | 0.26 | 0.75 | 0.07 | -0.03 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 77.50 | 1.80 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 463 | 0.23 | 0.56 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 0.65 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 227 | 0.20 | 0.30 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 82.50 | 0.15 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 182 | 0.21 | 0.15 | 0.06 | -0.02 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 94 | 0.43 | 0.04 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.59 | 0.00 | 0.00% | 0 | 150 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 67.50 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 47 | 0.38 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.08 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 0.20 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 356 | 0.28 | -0.14 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.50 | 0.75 | 0.80 | -0.26 | -24.53% | 1 | 604 | 0.23 | -0.25 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 77.50 | 1.25 | 2.25 | 1.36 | -0.41 | -23.17% | 5 | 197 | 0.26 | -0.44 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 2.50 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 46 | 0.24 | -0.70 | 0.10 | -0.03 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 82.50 | 4.40 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.85 | 0.06 | -0.02 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 5.90 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.96 | 0.02 | -0.01 | 4/3/2025 | 5/30/2025 4:00:04 PM EST |
| 87.50 | 8.10 | 11.40 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 11.10 | 14.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 92.50 | 13.30 | 16.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 15.60 | 18.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 21.30 | 23.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 25.60 | 28.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 30.60 | 33.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 35.70 | 38.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 40.50 | 42.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 45.50 | 48.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |