Options Chain for HENRY SCHEIN INC COM (HSIC) - $68.62 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.70 | 36.70 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 26.80 | 30.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 45.00 | 22.20 | 25.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 16.70 | 19.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 11.90 | 14.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 7.00 | 9.90 | % | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 4.40 | 4.80 | 6.40 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.78 | 0.06 | -0.05 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 1.30 | 1.55 | 2.48 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.40 | 0.08 | -0.06 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.15 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 52 | 0.31 | 0.10 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2,210 | 0.43 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 276 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 33 | 0.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 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 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.04 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 0.50 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 994 | 0.35 | -0.22 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 2.35 | 2.60 | 2.78 | +0.86 | +44.80% | 1 | 50 | 0.31 | -0.60 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 6.20 | 6.50 | 6.95 | +1.17 | +20.25% | 1 | 1,058 | 0.45 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 10.50 | 13.40 | 4.30 | 0.00 | 0.00% | 0 | 9 | 1.01 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 15.40 | 18.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 20.30 | 23.00 | 19.85 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 24.40 | 28.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 29.30 | 33.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 105.00 | 34.60 | 38.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 39.40 | 43.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 44.40 | 48.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |