Options Chain for HENRY SCHEIN INC COM (HSIC) - $71.65 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.30 | 41.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 32.30 | 36.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 27.40 | 31.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 22.80 | 25.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 55.00 | 18.00 | 20.70 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 60.00 | 13.60 | 16.50 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 65.00 | 8.50 | 11.40 | 5.80 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.85 | 0.02 | -0.03 | 4/3/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 5.60 | 6.80 | 4.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.72 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 2.85 | 4.40 | 3.20 | +1.10 | +52.39% | 1 | 5,053 | 0.29 | 0.50 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 1.10 | 1.30 | 1.35 | +0.54 | +66.67% | 5 | 5,127 | 0.28 | 0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 122 | 0.29 | 0.13 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.02 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:58:58 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 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 0.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.03 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 57 | 0.49 | -0.06 | 0.01 | -0.02 | 5/6/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 0.45 | 0.70 | 1.09 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.15 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 1.40 | 1.65 | 2.35 | 0.00 | 0.00% | 0 | 306 | 0.30 | -0.28 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 3.40 | 3.70 | 3.50 | -2.50 | -41.67% | 5 | 66 | 0.29 | -0.50 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 6.10 | 7.20 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.73 | 0.04 | -0.03 | 2/7/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 9.80 | 11.80 | % | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 14.90 | 17.50 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 11/20/2024 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 20.00 | 22.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 24.00 | 27.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 29.00 | 32.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 34.00 | 37.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 39.00 | 42.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |