Options Chain for HENRY SCHEIN INC COM (HSIC) - $71.13 as of 6/20/2025 3:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 39.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 40.00 | 30.40 | 34.40 | 32.19 | % | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:47 PM EST | |
| 45.00 | 25.50 | 29.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 50.00 | 20.60 | 24.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 55.00 | 15.50 | 19.70 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 60.00 | 10.80 | 15.00 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 65.00 | 6.60 | 10.50 | % | 0 | 0 | 0.56 | 0.83 | 0.03 | -0.03 | 6/20/2025 3:59:47 PM EST | |||
| 70.00 | 2.75 | 6.90 | % | 0 | 0 | 0.29 | 0.65 | 0.04 | -0.04 | 6/20/2025 3:59:47 PM EST | |||
| 75.00 | 2.30 | 3.10 | 2.50 | % | 1,546 | 0 | 0.33 | 0.42 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST | |
| 80.00 | 0.00 | 3.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.22 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
| 85.00 | 0.30 | 0.60 | 0.42 | % | 1,505 | 0 | 0.31 | 0.10 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST | |
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 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 | 1.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.35 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.55 | % | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 3.20 | 1.03 | % | 3 | 0 | 0.58 | -0.17 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:47 PM EST | |
| 70.00 | 0.50 | 4.50 | % | 0 | 0 | 0.32 | -0.35 | 0.04 | -0.04 | 6/20/2025 3:59:47 PM EST | |||
| 75.00 | 2.95 | 7.00 | % | 0 | 0 | 0.49 | -0.58 | 0.05 | -0.03 | 6/20/2025 3:59:47 PM EST | |||
| 80.00 | 6.60 | 10.70 | % | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 85.00 | 11.10 | 15.20 | % | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 90.00 | 16.00 | 20.10 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 95.00 | 21.00 | 25.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 100.00 | 26.00 | 30.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 105.00 | 31.00 | 35.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST |