Options Chain for SCHEIN HENRY INC COM (HSIC) - $76.55 as of 4/10/2026 6:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.40 | 44.40 | 42.40 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 35.10 | 39.40 | 37.25 | % | 0.93 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 30.50 | 34.40 | 32.45 | % | 0.72 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 25.40 | 29.00 | 27.20 | 27.42 | % | 0.54 | 1 | 2 | 6.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 55.00 | 20.20 | 24.40 | 22.30 | % | 0.41 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 15.10 | 19.40 | 17.25 | % | 0.29 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 11.20 | 14.10 | 12.65 | 10.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 6.00 | 8.90 | 7.45 | 6.05 | 0.00 | 0.00% | 0.11 | 0 | 676 | 2.36 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 2.35 | 3.30 | 2.83 | 2.59 | +0.07 | +2.78% | 0.04 | 30 | 639 | 1.15 | 0.74 | 0.13 | -0.15 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.81 | 0.17 | 0.07 | -0.13 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.75 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 42 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 2 | 6.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 120 | 4.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 0.05 | 2.65 | 1.35 | 0.27 | -0.13 | -32.50% | 0.02 | 15 | 337 | 0.80 | -0.26 | 0.13 | -0.15 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.85 | 4.90 | 2.88 | % | 0.04 | 0 | 4 | 1.02 | -0.83 | 0.07 | -0.13 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 5.60 | 9.60 | 7.60 | % | 0.09 | 0 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 90.00 | 10.60 | 14.60 | 12.60 | % | 0.14 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 15.60 | 19.60 | 17.60 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 20.60 | 24.60 | 22.60 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 25.60 | 29.60 | 27.60 | % | 0.26 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |