Options Chain for SCHEIN HENRY INC COM (HSIC) - $76.55 as of 4/10/2026 6:17:16 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 | 37.30 | 41.50 | 39.40 | % | 1.13 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 40.00 | 32.50 | 36.50 | 34.50 | % | 0.86 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 45.00 | 27.80 | 31.40 | 29.60 | % | 0.66 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 50.00 | 23.50 | 26.40 | 24.95 | % | 0.50 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 55.00 | 17.80 | 21.00 | 19.40 | % | 0.35 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 60.00 | 13.40 | 16.50 | 14.95 | % | 0.25 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 65.00 | 8.50 | 11.40 | 9.95 | 10.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 70.00 | 3.90 | 6.60 | 5.25 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 676 | 1.30 | 0.93 | 0.04 | -0.07 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 75.00 | 0.90 | 1.25 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.42 | 0.48 | 0.12 | -0.16 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.67 | 0.06 | 0.03 | -0.04 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 62 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 42 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 120 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.75 | -0.07 | 0.04 | -0.07 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 75.00 | 1.30 | 1.85 | 1.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 337 | 0.41 | -0.52 | 0.12 | -0.16 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 80.00 | 3.80 | 6.70 | 5.25 | % | 0.07 | 0 | 4 | 1.03 | -0.94 | 0.03 | -0.04 | 4/13/2026 10:59:04 AM EST | |||
| 85.00 | 8.50 | 11.70 | 10.10 | % | 0.12 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 90.00 | 13.70 | 16.70 | 15.20 | % | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 18.50 | 22.10 | 20.30 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 23.70 | 26.70 | 25.20 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 28.50 | 32.70 | 30.60 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |