Options Chain for SERVICE CORP INTL COM (SCI) - $80.09 as of 9/12/2025 9:24:13 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.20 | 42.00 | 40.60 | 39.50 | 0.00 | 0.00% | 1.02 | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:08 PM EST |
| 42.50 | 36.70 | 39.40 | 38.05 | 37.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:08 PM EST |
| 45.00 | 34.20 | 37.10 | 35.65 | % | 0.79 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 47.50 | 31.70 | 34.60 | 33.15 | % | 0.70 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 50.00 | 29.20 | 32.00 | 30.60 | % | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 55.00 | 24.10 | 27.10 | 25.60 | % | 0.47 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 60.00 | 19.50 | 21.70 | 20.60 | 22.14 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:08 PM EST |
| 65.00 | 14.40 | 16.80 | 15.60 | 15.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 4:00:08 PM EST |
| 67.50 | 12.00 | 14.30 | 13.15 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:08 PM EST |
| 70.00 | 9.50 | 11.40 | 10.45 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:08 PM EST |
| 72.50 | 7.00 | 8.90 | 7.95 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.05 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:08 PM EST |
| 75.00 | 3.70 | 6.20 | 4.95 | 5.60 | +2.65 | +89.84% | 0.07 | 1 | 35 | 0.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 77.50 | 2.00 | 3.10 | 2.55 | 3.11 | +1.93 | +163.56% | 0.03 | 1 | 66 | 0.41 | 0.80 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 80.00 | 0.65 | 0.95 | 0.80 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.20 | 0.49 | 0.19 | -0.04 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.34 | 0.11 | 0.08 | -0.02 | 9/5/2025 | 9/12/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.27 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 9/12/2025 4:00:08 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:08 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/12/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:08 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.48 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.32 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:08 PM EST |
| 77.50 | 0.15 | 0.35 | 0.25 | 0.15 | -0.49 | -76.57% | 0.00 | 1 | 199 | 0.22 | -0.20 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 80.00 | 0.80 | 1.10 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.17 | -0.51 | 0.19 | -0.04 | 9/9/2025 | 9/12/2025 4:00:08 PM EST |
| 82.50 | 1.85 | 3.90 | 2.88 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.48 | -0.89 | 0.08 | -0.02 | 9/9/2025 | 9/12/2025 4:00:08 PM EST |
| 85.00 | 4.10 | 5.70 | 4.90 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 9/12/2025 4:00:08 PM EST |
| 87.50 | 6.40 | 8.30 | 7.35 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 90.00 | 8.90 | 10.80 | 9.85 | 11.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:08 PM EST |
| 92.50 | 11.00 | 13.10 | 12.05 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 95.00 | 13.50 | 15.90 | 14.70 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 100.00 | 18.50 | 20.70 | 19.60 | 20.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 4:00:08 PM EST |
| 105.00 | 23.20 | 26.20 | 24.70 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 110.00 | 28.30 | 31.00 | 29.65 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 115.00 | 33.20 | 36.10 | 34.65 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 120.00 | 38.20 | 41.20 | 39.70 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 125.00 | 43.20 | 46.20 | 44.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST |