Options Chain for HENRY SCHEIN INC COM (HSIC) - $78.00 as of 2/13/2026 6:26:29 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 | 36.40 | 40.30 | 38.35 | % | 0.96 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 31.40 | 35.30 | 33.35 | % | 0.74 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 26.40 | 30.30 | 28.35 | 26.16 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 21.40 | 25.30 | 23.35 | % | 0.42 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 16.80 | 20.30 | 18.55 | % | 0.31 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 12.00 | 15.00 | 13.50 | % | 0.21 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 7.20 | 9.30 | 8.25 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 2.25 | 4.70 | 3.48 | 6.54 | 0.00 | 0.00% | 0.05 | 0 | 1,530 | 0.69 | 0.84 | 0.08 | -0.05 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,537 | 0.28 | 0.27 | 0.11 | -0.07 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.64 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 1.09 | +0.45 | +70.32% | 0.01 | 1 | 304 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 1.78 | +0.51 | +40.16% | 0.01 | 1 | 14 | 0.58 | -0.16 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.95 | 3.90 | 2.43 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.65 | -0.73 | 0.11 | -0.07 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 5.20 | 8.70 | 6.95 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | -0.99 | 0.01 | -0.01 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 9.70 | 13.70 | 11.70 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 14.70 | 18.70 | 16.70 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 19.70 | 23.70 | 21.70 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 24.70 | 28.70 | 26.70 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 29.70 | 33.70 | 31.70 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 34.70 | 38.70 | 36.70 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |