Options Chain for HENRY SCHEIN INC COM (HSIC) - $72.96 as of 3/7/2025 4:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 37.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 27.60 | 31.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 50.00 | 22.30 | 27.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 55.00 | 17.70 | 21.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 60.00 | 12.60 | 17.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 65.00 | 7.60 | 12.40 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 70.00 | 3.10 | 7.30 | 3.02 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.86 | 0.05 | -0.04 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 1.50 | 1.85 | 1.88 | +1.53 | +437.15% | 10 | 3 | 0.31 | 0.49 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 0.15 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 965 | 0.32 | 0.13 | 0.05 | -0.04 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.02 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 351 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 66 | 1.10 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 70.00 | 0.35 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 380 | 0.37 | -0.14 | 0.05 | -0.04 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 1.75 | 2.05 | 4.87 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.51 | 0.09 | -0.07 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 3.60 | 7.70 | 9.72 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.87 | 0.05 | -0.04 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 8.20 | 13.00 | 8.62 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 13.00 | 17.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 95.00 | 18.20 | 22.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 100.00 | 23.50 | 27.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 105.00 | 28.50 | 32.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |