Options Chain for SERVICE CORP INTL COM (SCI) - $70.84 as of 4/26/2024 3:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.50 | 39.40 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 37.50 | 32.00 | 36.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 40.00 | 29.50 | 34.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 42.50 | 27.00 | 31.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 45.00 | 24.60 | 29.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 47.50 | 22.20 | 26.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 50.00 | 19.60 | 24.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 55.00 | 14.70 | 19.50 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 60.00 | 10.20 | 14.50 | % | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 62.50 | 7.80 | 12.50 | % | 0 | 0 | 1.02 | 0.90 | 0.02 | -0.04 | 4/26/2024 4:00:07 PM EST | |||
| 65.00 | 6.90 | 8.80 | % | 0 | 0 | 0.50 | 0.83 | 0.03 | -0.05 | 4/26/2024 4:00:07 PM EST | |||
| 67.50 | 4.00 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.75 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 70.00 | 3.50 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 138 | 0.41 | 0.63 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 72.50 | 2.05 | 2.45 | 2.30 | +0.40 | +21.06% | 1 | 119 | 0.37 | 0.48 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 75.00 | 1.10 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 1,033 | 0.36 | 0.32 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 77.50 | 0.55 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.20 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 80.00 | 0.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.12 | 0.03 | -0.03 | 4/9/2024 | 4/26/2024 4:00:07 PM EST |
| 82.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.08 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 85.00 | 0.05 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.04 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 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 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 60.00 | 0.20 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 62.50 | 0.35 | 0.60 | % | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.04 | 4/26/2024 4:00:07 PM EST | |||
| 65.00 | 0.40 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 214 | 0.42 | -0.17 | 0.03 | -0.05 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 67.50 | 0.80 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 92 | 0.40 | -0.25 | 0.04 | -0.06 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 70.00 | 1.50 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.37 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 72.50 | 2.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 85 | 0.37 | -0.52 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 75.00 | 4.20 | 4.90 | 3.98 | 0.00 | 0.00% | 0 | 45 | 0.38 | -0.68 | 0.06 | -0.05 | 4/3/2024 | 4/26/2024 4:00:07 PM EST |
| 77.50 | 6.10 | 8.20 | % | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.04 | 4/26/2024 4:00:07 PM EST | |||
| 80.00 | 6.80 | 11.00 | % | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 82.50 | 9.20 | 13.40 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 85.00 | 11.10 | 15.60 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 90.00 | 16.40 | 20.60 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 95.00 | 21.50 | 25.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 100.00 | 26.10 | 30.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 105.00 | 31.00 | 35.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 110.00 | 36.10 | 40.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |