Options Chain for HENRY SCHEIN INC COM (HSIC) - $66.03 as of 10/3/2025 4:09:39 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 | 30.30 | 34.30 | 32.30 | 31.30 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 25.30 | 29.10 | 27.20 | % | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 45.00 | 20.30 | 24.20 | 22.25 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 15.40 | 19.30 | 17.35 | % | 0.35 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 10.50 | 14.60 | 12.55 | 14.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.77 | 0.94 | 0.01 | -0.02 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 6.20 | 10.10 | 8.15 | % | 0.14 | 0 | 0 | 0.63 | 0.82 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 2.65 | 6.90 | 4.78 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.04 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 1.80 | 2.65 | 2.23 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | 0.41 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 3.10 | 1.55 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.60 | 0.22 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.67 | 0.09 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.06 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 0.55 | 1.30 | 0.93 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.37 | -0.18 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 0.45 | 4.60 | 2.53 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.37 | 0.04 | -0.04 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 3.00 | 7.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.59 | 0.05 | -0.04 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 6.70 | 10.80 | 8.75 | % | 0.12 | 0 | 0 | 0.59 | -0.78 | 0.03 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 11.20 | 15.00 | 13.10 | % | 0.16 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 16.20 | 20.00 | 18.10 | % | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 21.20 | 25.00 | 23.10 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 26.20 | 30.00 | 28.10 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 31.20 | 35.00 | 33.10 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |