Options Chain for SCHEIN HENRY INC COM (HSIC) - $90.86 as of 9/4/2026 7:48:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.00 | 47.00 | 45.00 | 43.20 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 38.00 | 42.00 | 40.00 | % | 0.80 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 33.00 | 37.00 | 35.00 | 35.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 28.00 | 32.00 | 30.00 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 23.00 | 27.00 | 25.00 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 70.00 | 18.00 | 22.00 | 20.00 | % | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 13.50 | 17.00 | 15.25 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 8.50 | 12.10 | 10.30 | 11.19 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 3.90 | 6.70 | 5.30 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.60 | 0.91 | 0.07 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 0.15 | 2.75 | 1.45 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.24 | 0.46 | 0.10 | -0.05 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.42 | 0.11 | 0.04 | -0.03 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 9/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.09 | 0.07 | -0.01 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 0.70 | 3.70 | 2.20 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.54 | 0.10 | -0.05 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 3.40 | 6.80 | 5.10 | % | 0.05 | 0 | 0 | 0.45 | -0.89 | 0.04 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 100.00 | 8.00 | 11.60 | 9.80 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 13.00 | 17.10 | 15.05 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 110.00 | 18.00 | 22.10 | 20.05 | 20.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 115.00 | 23.00 | 27.10 | 25.05 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 120.00 | 28.00 | 32.10 | 30.05 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 33.00 | 37.10 | 35.05 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |