Options Chain for HENRY SCHEIN INC COM (HSIC) - $73.42 as of 7/11/2025 8:29:03 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 | 36.70 | 40.60 | 38.65 | % | 1.10 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 40.00 | 31.60 | 35.60 | 33.60 | % | 0.84 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 26.60 | 30.50 | 28.55 | % | 0.63 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 21.50 | 25.70 | 23.60 | % | 0.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 16.50 | 20.70 | 18.60 | % | 0.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 11.70 | 15.60 | 13.65 | 11.08 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 6.70 | 10.20 | 8.45 | 6.48 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 1.70 | 5.70 | 3.70 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.61 | 0.90 | 0.06 | -0.05 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 0.20 | 2.65 | 1.43 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 2,523 | 0.52 | 0.29 | 0.14 | -0.07 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.68 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 4:00:01 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.32 | -0.10 | 0.06 | -0.05 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 1.65 | 2.05 | 1.85 | 1.75 | +0.55 | +45.84% | 0.02 | 2 | 91 | 0.21 | -0.71 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 4.40 | 8.60 | 6.50 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.99 | -0.99 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 9.60 | 13.40 | 11.50 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 14.40 | 18.50 | 16.45 | 16.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 19.40 | 23.50 | 21.45 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 24.40 | 28.50 | 26.45 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 29.50 | 33.50 | 31.50 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 34.50 | 38.50 | 36.50 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 39.60 | 43.40 | 41.50 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |