Options Chain for HENRY SCHEIN INC COM (HSIC) - $63.21 as of 10/29/2025 3:20:06 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 | 25.30 | 29.60 | 27.45 | 31.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 20.40 | 24.60 | 22.50 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 45.00 | 15.40 | 19.60 | 17.50 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 50.00 | 10.70 | 14.60 | 12.65 | % | 0.25 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.02 | 10/29/2025 3:59:52 PM EST | |||
| 55.00 | 5.90 | 9.40 | 7.65 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.90 | 0.03 | -0.04 | 9/24/2025 | 10/29/2025 3:59:52 PM EST |
| 60.00 | 2.45 | 5.30 | 3.88 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | 0.68 | 0.05 | -0.06 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 1.30 | 2.10 | 1.70 | 2.10 | -0.35 | -14.29% | 0.03 | 7 | 190 | 0.42 | 0.39 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.85 | 0.16 | 0.04 | -0.04 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.71 | 0.05 | 0.02 | -0.02 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.02 | 0.01 | -0.02 | 10/9/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 30 | 0.67 | -0.10 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 3.40 | 1.73 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.44 | -0.32 | 0.05 | -0.06 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 4.30 | 4.50 | 4.40 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.49 | -0.61 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 70.00 | 6.60 | 9.50 | 8.05 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -0.84 | 0.04 | -0.04 | 9/19/2025 | 10/29/2025 3:59:52 PM EST |
| 75.00 | 10.70 | 14.70 | 12.70 | % | 0.17 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.02 | 10/29/2025 3:59:52 PM EST | |||
| 80.00 | 15.60 | 19.70 | 17.65 | % | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 85.00 | 20.60 | 24.70 | 22.65 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 90.00 | 25.60 | 29.70 | 27.65 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 95.00 | 30.60 | 34.70 | 32.65 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 35.60 | 39.60 | 37.60 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |