Options Chain for HENRY SCHEIN INC COM (HSIC) - $67.37 as of 9/18/2025 9:22:11 AM 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 | 25.80 | 29.40 | 27.60 | % | 0.69 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 20.20 | 24.40 | 22.30 | % | 0.50 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 15.20 | 18.70 | 16.95 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:01 PM EST |
| 55.00 | 10.20 | 14.10 | 12.15 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 60.00 | 5.80 | 8.70 | 7.25 | 6.23 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.00 | 0.99 | 0.01 | -0.02 | 8/6/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 0.30 | 3.90 | 2.10 | 3.96 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.89 | 0.86 | 0.05 | -0.30 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 2.25 | 1.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.73 | 0.42 | 0.11 | -0.72 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.06 | 0.04 | -0.09 | 9/2/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.32 | -0.01 | 0.01 | -0.02 | 9/5/2025 | 9/17/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.83 | -0.14 | 0.05 | -0.30 | 9/3/2025 | 9/17/2025 4:00:01 PM EST |
| 70.00 | 2.20 | 3.10 | 2.65 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 623 | 1.95 | -0.58 | 0.11 | -0.72 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 75.00 | 5.60 | 9.00 | 7.30 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.76 | -0.94 | 0.04 | -0.09 | 8/7/2025 | 9/17/2025 4:00:01 PM EST |
| 80.00 | 10.80 | 14.70 | 12.75 | % | 0.16 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 85.00 | 15.60 | 19.70 | 17.65 | % | 0.21 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 90.00 | 20.60 | 24.80 | 22.70 | 21.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 95.00 | 26.40 | 29.60 | 28.00 | % | 0.29 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 100.00 | 30.60 | 34.60 | 32.60 | % | 0.33 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 105.00 | 35.60 | 39.80 | 37.70 | % | 0.36 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |