Options Chain for HENRY SCHEIN INC COM (HSIC) - $70.46 as of 7/29/2025 2:12:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 32.60 | 30.60 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 45.00 | 23.70 | 27.30 | 25.50 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 50.00 | 19.20 | 22.60 | 20.90 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 55.00 | 14.40 | 16.90 | 15.65 | % | 0.28 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 60.00 | 10.00 | 13.10 | 11.55 | % | 0.19 | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 65.00 | 6.80 | 8.80 | 7.80 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.03 | -0.04 | 7/29/2025 2:59:03 PM EST | |||
| 70.00 | 3.40 | 4.90 | 4.15 | 3.90 | -0.10 | -2.50% | 0.06 | 1 | 2 | 0.36 | 0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 1.25 | 3.30 | 2.28 | 3.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.37 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.79 | -0.06 | -7.06% | 0.01 | 1 | 9 | 0.38 | 0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.02 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | -0.09 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 1.10 | 1.65 | 1.38 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.23 | 0.03 | -0.04 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 1.95 | 4.20 | 3.08 | 3.00 | -0.50 | -14.29% | 0.04 | 1 | 1 | 0.33 | -0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 5.40 | 7.30 | 6.35 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.04 | -0.04 | 7/29/2025 2:59:03 PM EST | |||
| 80.00 | 9.00 | 10.70 | 9.85 | % | 0.12 | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 85.00 | 13.30 | 16.30 | 14.80 | % | 0.17 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 18.10 | 21.30 | 19.70 | % | 0.22 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 22.90 | 26.40 | 24.65 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 27.70 | 31.70 | 29.70 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 105.00 | 32.70 | 36.70 | 34.70 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |