Options Chain for HENRY SCHEIN INC COM (HSIC) - $72.82 as of 4/26/2024 3:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.70 | 35.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 26.70 | 30.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 21.70 | 25.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 16.70 | 21.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 11.80 | 16.00 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 8.10 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.02 | -0.03 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 4.20 | 4.40 | 3.81 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.73 | 0.06 | -0.05 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 1.40 | 1.60 | 1.70 | +0.40 | +30.77% | 16 | 88 | 0.32 | 0.39 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.25 | 0.40 | 0.35 | +0.15 | +75.00% | 6 | 16 | 0.31 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.01 | -0.01 | 3/19/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 0.15 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 81 | 0.35 | -0.09 | 0.02 | -0.03 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.85 | 1.00 | 0.95 | -0.05 | -5.00% | 38 | 714 | 0.32 | -0.27 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 3.00 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.61 | 0.07 | -0.05 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 5.50 | 9.20 | % | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 9.70 | 13.50 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 14.50 | 18.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 19.50 | 23.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 25.10 | 28.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 31.20 | 33.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 35.20 | 38.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |