Options Chain for SCHEIN HENRY INC COM (HSIC) - $74.25 as of 3/26/2026 4:53:50 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 | 31.90 | 36.10 | 34.00 | % | 0.85 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 45.00 | 27.00 | 31.10 | 29.05 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 50.00 | 22.10 | 26.20 | 24.15 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:31 PM EST | |||
| 55.00 | 17.70 | 20.60 | 19.15 | % | 0.35 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:31 PM EST | |||
| 60.00 | 12.40 | 15.80 | 14.10 | % | 0.23 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.03 | 3/26/2026 3:59:31 PM EST | |||
| 65.00 | 7.90 | 12.10 | 10.00 | % | 0.15 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 3/26/2026 3:59:31 PM EST | |||
| 70.00 | 4.40 | 7.90 | 6.15 | % | 0.09 | 0 | 0 | 0.51 | 0.69 | 0.03 | -0.05 | 3/26/2026 3:59:31 PM EST | |||
| 75.00 | 2.40 | 5.60 | 4.00 | % | 0.05 | 0 | 1 | 0.39 | 0.51 | 0.04 | -0.05 | 3/26/2026 3:59:31 PM EST | |||
| 80.00 | 0.80 | 3.50 | 2.15 | % | 0.03 | 0 | 0 | 0.38 | 0.32 | 0.04 | -0.04 | 3/26/2026 3:59:31 PM EST | |||
| 85.00 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.31 | 0.17 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.02 | -0.02 | 3/26/2026 3:59:31 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:31 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:31 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 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:31 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:31 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 3/26/2026 3:59:31 PM EST | |||
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.65 | -0.16 | 0.02 | -0.04 | 3/26/2026 3:59:31 PM EST | |||
| 70.00 | 0.85 | 4.30 | 2.58 | % | 0.04 | 0 | 0 | 0.41 | -0.31 | 0.03 | -0.05 | 3/26/2026 3:59:31 PM EST | |||
| 75.00 | 3.20 | 5.30 | 4.25 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.49 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 3:59:31 PM EST |
| 80.00 | 6.40 | 8.90 | 7.65 | % | 0.10 | 0 | 0 | 0.35 | -0.68 | 0.04 | -0.04 | 3/26/2026 3:59:31 PM EST | |||
| 85.00 | 10.00 | 12.40 | 11.20 | % | 0.13 | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.03 | 3/26/2026 3:59:31 PM EST | |||
| 90.00 | 14.20 | 18.30 | 16.25 | % | 0.18 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.02 | 3/26/2026 3:59:31 PM EST | |||
| 95.00 | 19.30 | 23.20 | 21.25 | % | 0.22 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:31 PM EST | |||
| 100.00 | 24.30 | 28.30 | 26.30 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 105.00 | 29.30 | 33.30 | 31.30 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST | |||
| 110.00 | 34.30 | 38.30 | 36.30 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:31 PM EST |