Options Chain for HENRY SCHEIN INC COM (HSIC) - $69.55 as of 9/12/2025 3:42:09 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 | 27.10 | 31.10 | 29.10 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 45.00 | 21.90 | 26.10 | 24.00 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 50.00 | 17.00 | 21.10 | 19.05 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 12.10 | 16.10 | 14.10 | % | 0.26 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 60.00 | 7.10 | 11.20 | 9.15 | 6.23 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.41 | 0.99 | 0.01 | -0.01 | 8/6/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 2.10 | 6.10 | 4.10 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 329 | 0.89 | 0.88 | 0.05 | -0.11 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 2.70 | 1.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.41 | 0.47 | 0.10 | -0.14 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.08 | 0.04 | -0.05 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.84 | -0.01 | 0.01 | -0.01 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.09 | -0.12 | 0.05 | -0.11 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 70.00 | 0.20 | 3.40 | 1.80 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 615 | 0.83 | -0.53 | 0.10 | -0.14 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 75.00 | 3.80 | 8.00 | 5.90 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.21 | -0.92 | 0.04 | -0.05 | 8/7/2025 | 9/12/2025 4:00:04 PM EST |
| 80.00 | 9.00 | 13.00 | 11.00 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 85.00 | 13.90 | 18.00 | 15.95 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 90.00 | 18.90 | 23.00 | 20.95 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 95.00 | 23.90 | 28.00 | 25.95 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 100.00 | 29.00 | 33.10 | 31.05 | % | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 105.00 | 34.00 | 38.10 | 36.05 | % | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |