Options Chain for SCHEIN HENRY INC COM (HSIC) - $76.32 as of 5/29/2026 4:21:18 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 | 35.50 | 39.40 | 37.45 | 32.04 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 45.00 | 30.40 | 34.40 | 32.40 | 27.30 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 50.00 | 25.40 | 29.50 | 27.45 | % | 0.55 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 55.00 | 20.50 | 24.50 | 22.50 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 60.00 | 15.40 | 19.50 | 17.45 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 65.00 | 10.90 | 13.50 | 12.20 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.71 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 70.00 | 7.20 | 8.70 | 7.95 | 7.90 | +1.50 | +23.44% | 0.11 | 1 | 1 | 0.54 | 0.93 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 75.00 | 3.30 | 4.60 | 3.95 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.33 | 0.70 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 1.24 | +0.30 | +31.92% | 0.01 | 17 | 14 | 0.30 | 0.35 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.11 | 0.03 | -0.03 | 4/21/2026 | 5/29/2026 1:59:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.02 | 0.01 | -0.01 | 4/21/2026 | 5/29/2026 1:59:07 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.07 | 0.02 | -0.02 | 5/22/2026 | 5/29/2026 1:59:07 PM EST |
| 75.00 | 0.05 | 1.90 | 0.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.30 | -0.30 | 0.06 | -0.05 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 80.00 | 3.20 | 4.20 | 3.70 | % | 0.05 | 0 | 0 | 0.31 | -0.65 | 0.07 | -0.05 | 5/29/2026 1:59:07 PM EST | |||
| 85.00 | 6.70 | 9.30 | 8.00 | % | 0.09 | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.03 | 5/29/2026 1:59:07 PM EST | |||
| 90.00 | 10.60 | 14.60 | 12.60 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 95.00 | 15.60 | 19.60 | 17.60 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 100.00 | 20.60 | 24.60 | 22.60 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 105.00 | 25.60 | 29.70 | 27.65 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 110.00 | 30.60 | 34.70 | 32.65 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 115.00 | 35.60 | 39.60 | 37.60 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST |