Options Chain for HENRY SCHEIN INC COM (HSIC) - $68.62 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.70 | 36.70 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:48 PM EST |
| 40.00 | 26.70 | 30.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 45.00 | 21.60 | 25.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 50.00 | 16.70 | 20.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 55.00 | 11.70 | 15.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 60.00 | 6.60 | 11.00 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.03 | 3/31/2025 3:59:48 PM EST | |||
| 65.00 | 4.20 | 4.60 | 6.40 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.80 | 0.06 | -0.05 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 1.15 | 1.45 | 2.48 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.41 | 0.08 | -0.06 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 0.15 | 0.30 | 0.25 | -0.30 | -54.55% | 1 | 52 | 0.31 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2,210 | 0.43 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 0.05 | 0.20 | 0.08 | +0.02 | +33.34% | 1 | 276 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 50.00 | 0.05 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.03 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 0.60 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 994 | 0.38 | -0.20 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 2.45 | 2.80 | 2.78 | +0.86 | +44.80% | 1 | 50 | 0.32 | -0.59 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 6.40 | 7.10 | 6.95 | +1.17 | +20.25% | 1 | 1,058 | 0.37 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 9.60 | 13.40 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 14.50 | 18.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 19.40 | 23.40 | 19.85 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 24.40 | 28.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 100.00 | 29.40 | 33.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 105.00 | 34.40 | 38.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 110.00 | 39.40 | 43.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 115.00 | 44.40 | 48.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |