Options Chain for SCHEIN HENRY INC COM (HSIC) - $84.25 as of 10/27/2026 9:08:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.40 | 41.60 | 39.50 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 32.50 | 36.70 | 34.60 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 55.00 | 27.50 | 31.70 | 29.60 | % | 0.54 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 60.00 | 22.60 | 26.70 | 24.65 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 65.00 | 17.60 | 21.80 | 19.70 | % | 0.30 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 70.00 | 12.80 | 17.00 | 14.90 | % | 0.21 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 8.40 | 12.50 | 10.45 | % | 0.14 | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 4.90 | 9.00 | 6.95 | % | 0.09 | 0 | 0 | 0.50 | 0.71 | 0.03 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 2.15 | 6.00 | 4.08 | % | 0.05 | 0 | 0 | 0.33 | 0.52 | 0.04 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.20 | 3.00 | 1.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.27 | 0.32 | 0.04 | -0.04 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.02 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.02 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.15 | 4.30 | 2.23 | % | 0.03 | 0 | 0 | 0.32 | -0.29 | 0.03 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 2.35 | 6.00 | 4.18 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.48 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 5.60 | 9.50 | 7.55 | % | 0.08 | 0 | 0 | 0.48 | -0.68 | 0.04 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 9.40 | 13.50 | 11.45 | % | 0.12 | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 14.10 | 18.00 | 16.05 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 18.70 | 22.90 | 20.80 | % | 0.20 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 23.70 | 27.90 | 25.80 | % | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 28.70 | 32.90 | 30.80 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 33.70 | 37.90 | 35.80 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 38.70 | 42.90 | 40.80 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |