Options Chain for HENRY SCHEIN INC COM (HSIC) - $68.21 as of 8/22/2025 3:53:54 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 | 32.90 | 36.90 | 34.90 | 32.64 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 28.00 | 32.10 | 30.05 | % | 0.75 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 23.00 | 27.20 | 25.10 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 18.10 | 22.10 | 20.10 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 13.20 | 17.20 | 15.20 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 8.50 | 12.50 | 10.50 | % | 0.17 | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 4.00 | 7.30 | 5.65 | 6.23 | +1.30 | +26.37% | 0.09 | 4 | 61 | 0.37 | 0.79 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 2.35 | 4.80 | 3.58 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.29 | 0.56 | 0.05 | -0.04 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 0.88 | +0.14 | +18.92% | 0.01 | 8 | 58 | 0.21 | 0.31 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.32 | +0.12 | +60.00% | 0.00 | 78 | 500 | 0.22 | 0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.70 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.05 | 2.20 | 1.13 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.69 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 2.25 | 1.15 | 0.30 | -0.50 | -62.50% | 0.02 | 1 | 8 | 0.55 | -0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | -0.07 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 0.92 | -0.54 | -36.99% | 0.01 | 2 | 193 | 0.28 | -0.21 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 2.35 | 2.85 | 2.60 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.26 | -0.44 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 3.80 | 7.80 | 5.80 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | -0.69 | 0.05 | -0.03 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 8.30 | 12.40 | 10.35 | % | 0.13 | 0 | 0 | 0.57 | -0.87 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 13.30 | 17.40 | 15.35 | % | 0.18 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 18.20 | 22.40 | 20.30 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 23.30 | 27.40 | 25.35 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 28.30 | 32.40 | 30.35 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 33.40 | 37.40 | 35.40 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 38.40 | 42.40 | 40.40 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 43.40 | 47.40 | 45.40 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |