Options Chain for HENRY SCHEIN INC COM (HSIC) - $69.42 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.10 | 31.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 22.00 | 26.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 17.40 | 21.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 12.40 | 16.30 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 8.50 | 9.90 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 5.20 | 5.60 | 5.45 | -1.25 | -18.66% | 1 | 1 | 0.15 | 0.80 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 2.20 | 2.60 | 2.27 | -1.28 | -36.06% | 1 | 6 | 0.20 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.65 | 2.65 | % | 0 | 0 | 0.33 | 0.28 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.05 | 1.20 | % | 0 | 0 | 0.29 | 0.10 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.35 | 0.65 | % | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 1.15 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.20 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 3.20 | 3.60 | % | 0 | 0 | 0.36 | -0.44 | 0.06 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 6.10 | 7.40 | % | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 9.30 | 13.10 | % | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 14.20 | 18.10 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 19.20 | 22.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 24.20 | 28.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 29.20 | 33.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 34.20 | 38.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |