Options Chain for HENRY SCHEIN INC COM (HSIC) - $76.19 as of 12/26/2025 1:14:04 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 | 34.40 | 38.40 | 36.40 | % | 0.91 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 29.50 | 33.40 | 31.45 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 24.60 | 28.50 | 26.55 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 19.70 | 23.60 | 21.65 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 14.90 | 18.80 | 16.85 | % | 0.28 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 10.10 | 14.10 | 12.10 | % | 0.19 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 5.80 | 9.80 | 7.80 | % | 0.11 | 0 | 0 | 0.53 | 0.82 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 2.00 | 5.60 | 3.80 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.59 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.90 | 2.70 | 1.80 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.27 | 0.33 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.82 | -0.58 | -41.43% | 0.01 | 5 | 10 | 0.43 | 0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.75 | 1.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.05 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.18 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 1.50 | 3.10 | 2.30 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.25 | -0.41 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 3.50 | 7.50 | 5.50 | 4.58 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.45 | -0.67 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 7.40 | 11.40 | 9.40 | % | 0.11 | 0 | 0 | 0.49 | -0.86 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 12.50 | 16.10 | 14.30 | % | 0.16 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 16.90 | 21.00 | 18.95 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 21.90 | 26.00 | 23.95 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 26.90 | 31.00 | 28.95 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 31.90 | 36.00 | 33.95 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 36.90 | 41.00 | 38.95 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |