Options Chain for HENRY SCHEIN INC COM (HSIC) - $72.62 as of 7/25/2025 12:49:04 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 | 34.70 | 38.80 | 36.75 | % | 1.05 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 40.00 | 29.70 | 33.80 | 31.75 | 32.19 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 24.70 | 28.60 | 26.65 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 19.90 | 23.70 | 21.80 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 14.80 | 18.70 | 16.75 | % | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 11.10 | 13.10 | 12.10 | % | 0.20 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 65.00 | 6.30 | 8.70 | 7.50 | % | 0.12 | 0 | 0 | 0.68 | 0.87 | 0.03 | -0.05 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 3.50 | 3.80 | 3.65 | 3.96 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | 0.63 | 0.06 | -0.07 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 1.30 | 1.45 | 1.38 | 1.34 | -0.66 | -33.00% | 0.02 | 19 | 2,520 | 0.37 | 0.34 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.37 | 0.13 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,503 | 0.66 | 0.04 | 0.01 | -0.01 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | -0.03 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.05 | 2.00 | 1.03 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.13 | 0.03 | -0.05 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 1.70 | 2.05 | 1.88 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.41 | -0.37 | 0.06 | -0.07 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 4.30 | 4.80 | 4.55 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.38 | -0.66 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 8.30 | 9.00 | 8.65 | % | 0.11 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.04 | 7/25/2025 11:59:04 AM EST | |||
| 85.00 | 11.50 | 15.40 | 13.45 | % | 0.16 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 90.00 | 16.50 | 20.40 | 18.45 | % | 0.20 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 21.50 | 25.40 | 23.45 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 26.30 | 30.40 | 28.35 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 31.30 | 35.40 | 33.35 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |