Options Chain for SCHEIN HENRY INC COM (HSIC) - $84.25 as of 10/27/2026 9:08:14 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 | 42.30 | 46.40 | 44.35 | % | 1.11 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 45.00 | 37.30 | 41.50 | 39.40 | % | 0.88 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 32.30 | 36.50 | 34.40 | % | 0.69 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 55.00 | 27.40 | 31.50 | 29.45 | 32.38 | 0.00 | 0.00% | 0.54 | 0 | 14 | 1.63 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 22.70 | 26.60 | 24.65 | % | 0.41 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 65.00 | 17.50 | 21.70 | 19.60 | 24.99 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 12.60 | 16.80 | 14.70 | % | 0.21 | 0 | 8 | 0.97 | 0.98 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 7.80 | 12.00 | 9.90 | 7.69 | 0.00 | 0.00% | 0.13 | 0 | 1,569 | 0.77 | 0.92 | 0.02 | -0.03 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 3.40 | 7.60 | 5.50 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.61 | 0.74 | 0.04 | -0.05 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.60 | 4.50 | 2.55 | 2.57 | -0.23 | -8.22% | 0.03 | 5 | 939 | 0.33 | 0.48 | 0.06 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.40 | 0.24 | 0.04 | -0.05 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.09 | 0.02 | -0.02 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 105 | 0.49 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,102 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 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 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.02 | 0.01 | -0.01 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.76 | -0.08 | 0.02 | -0.03 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 0.25 | 1.50 | 0.88 | 1.25 | -0.25 | -16.67% | 0.01 | 1 | 5 | 0.28 | -0.26 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 1.40 | 5.20 | 3.30 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.34 | -0.52 | 0.06 | -0.06 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 4.70 | 8.80 | 6.75 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.76 | 0.04 | -0.05 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 9.50 | 12.30 | 10.90 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 13.70 | 18.00 | 15.85 | % | 0.16 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 18.70 | 22.90 | 20.80 | % | 0.20 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 23.70 | 27.90 | 25.80 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 28.70 | 32.90 | 30.80 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 33.70 | 37.90 | 35.80 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 38.70 | 42.90 | 40.80 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 43.70 | 47.90 | 45.80 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |