Options Chain for HENRY SCHEIN INC COM (HSIC) - $66.58 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 33.90 | 30.65 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 25.20 | 29.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 20.20 | 24.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 15.30 | 19.10 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 10.90 | 13.60 | % | 0 | 0 | 0.79 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 6.60 | 8.00 | % | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 3.60 | 4.10 | 3.37 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.63 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 1.30 | 1.80 | 1.45 | +0.60 | +70.59% | 2 | 8 | 0.28 | 0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.35 | 0.70 | 0.45 | -0.35 | -43.75% | 1 | 1 | 0.28 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 0.30 | 0.18 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.40 | 0.95 | 0.75 | -0.49 | -39.52% | 16 | 7 | 0.32 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 1.70 | 2.00 | % | 0 | 0 | 0.29 | -0.37 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 4.00 | 4.80 | % | 0 | 0 | 0.28 | -0.64 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 6.60 | 10.30 | % | 0 | 0 | 0.38 | -0.78 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 12.10 | 15.10 | % | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 16.30 | 20.10 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 21.20 | 25.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 26.20 | 30.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |