Options Chain for HENRY SCHEIN INC COM (HSIC) - $77.58 as of 12/23/2025 3:14:27 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 | 39.70 | 42.60 | 41.15 | % | 1.18 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 40.00 | 34.70 | 38.70 | 36.70 | 36.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 29.80 | 33.70 | 31.75 | 26.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 24.90 | 28.70 | 26.80 | 27.39 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 20.90 | 23.70 | 22.30 | 14.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:59:04 PM EST |
| 60.00 | 16.40 | 18.60 | 17.50 | 13.00 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:04 PM EST |
| 65.00 | 11.50 | 13.70 | 12.60 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 225 | 0.86 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 70.00 | 6.90 | 7.70 | 7.30 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 1,760 | 0.36 | 0.91 | 0.03 | -0.02 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 75.00 | 2.10 | 4.50 | 3.30 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 2,238 | 0.30 | 0.63 | 0.07 | -0.04 | 12/17/2025 | 12/23/2025 1:59:04 PM EST |
| 80.00 | 0.75 | 1.35 | 1.05 | 1.30 | -0.01 | -0.77% | 0.01 | 1 | 3,124 | 0.29 | 0.30 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.56 | 0.09 | 0.03 | -0.02 | 12/17/2025 | 12/23/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5,040 | 0.43 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:04 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 70.00 | 0.20 | 0.55 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.31 | -0.09 | 0.03 | -0.02 | 12/9/2025 | 12/23/2025 1:59:04 PM EST |
| 75.00 | 0.95 | 1.90 | 1.43 | 1.90 | +0.19 | +11.12% | 0.02 | 252 | 100 | 0.28 | -0.37 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 80.00 | 3.70 | 5.50 | 4.60 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.70 | 0.06 | -0.04 | 11/4/2025 | 12/23/2025 1:59:04 PM EST |
| 85.00 | 7.10 | 9.20 | 8.15 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.02 | 12/23/2025 1:59:04 PM EST | |||
| 90.00 | 11.40 | 15.30 | 13.35 | % | 0.15 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:59:04 PM EST | |||
| 95.00 | 16.30 | 20.30 | 18.30 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 100.00 | 21.10 | 25.30 | 23.20 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 105.00 | 26.10 | 30.30 | 28.20 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |