Options Chain for HENRY SCHEIN INC COM (HSIC) - $73.62 as of 12/8/2025 3:33:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 40.40 | 38.30 | % | 1.09 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 31.20 | 35.20 | 33.20 | % | 0.83 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 26.20 | 30.50 | 28.35 | 26.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:57 PM EST |
| 50.00 | 21.30 | 25.30 | 23.30 | 22.52 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/8/2025 3:59:57 PM EST |
| 55.00 | 16.30 | 20.40 | 18.35 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/8/2025 3:59:57 PM EST |
| 60.00 | 11.50 | 15.70 | 13.60 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.83 | 0.98 | 0.01 | -0.02 | 11/5/2025 | 12/8/2025 3:59:57 PM EST |
| 65.00 | 6.80 | 10.90 | 8.85 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 225 | 0.65 | 0.90 | 0.02 | -0.03 | 11/26/2025 | 12/8/2025 3:59:57 PM EST |
| 70.00 | 4.20 | 4.90 | 4.55 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1,762 | 0.26 | 0.71 | 0.05 | -0.04 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 75.00 | 0.55 | 3.20 | 1.88 | 1.95 | -0.20 | -9.31% | 0.03 | 32 | 2,229 | 0.26 | 0.42 | 0.06 | -0.04 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 80.00 | 0.55 | 0.95 | 0.75 | 0.97 | +0.17 | +21.25% | 0.01 | 500 | 3,730 | 0.29 | 0.17 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.65 | 0.05 | 0.02 | -0.01 | 8/27/2025 | 12/8/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,040 | 0.35 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 219 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 2.30 | 1.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 2.40 | 1.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.59 | -0.02 | 0.01 | -0.02 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 0.34 | -0.10 | 0.02 | -0.03 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 70.00 | 1.20 | 1.60 | 1.40 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 568 | 0.30 | -0.29 | 0.05 | -0.04 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 75.00 | 1.50 | 4.90 | 3.20 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.42 | -0.58 | 0.06 | -0.04 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 80.00 | 5.40 | 9.40 | 7.40 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.83 | 0.04 | -0.02 | 11/4/2025 | 12/8/2025 3:59:57 PM EST |
| 85.00 | 10.10 | 14.20 | 12.15 | % | 0.14 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 90.00 | 15.10 | 19.10 | 17.10 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 95.00 | 20.10 | 24.10 | 22.10 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 100.00 | 25.10 | 29.10 | 27.10 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 105.00 | 30.10 | 34.10 | 32.10 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |