Options Chain for SCHEIN HENRY INC COM (HSIC) - $84.81 as of 7/23/2026 8:18:31 AM 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 38.10 42.30 40.20 % 0.89 0 0 1.92 1.00 0.00 0.00 7/22/2026 4:00:04 PM EST
50.00 33.10 37.30 35.20 % 0.70 0 0 1.71 1.00 0.00 0.00 7/22/2026 4:00:04 PM EST
55.00 28.10 32.30 30.20 % 0.55 0 0 1.49 1.00 0.00 0.00 7/22/2026 4:00:04 PM EST
60.00 23.20 27.30 25.25 % 0.42 0 0 1.26 1.00 0.00 0.00 7/22/2026 4:00:04 PM EST
65.00 18.20 22.30 20.25 % 0.31 0 0 1.05 0.99 0.00 -0.01 7/22/2026 4:00:04 PM EST
70.00 13.30 17.40 15.35 % 0.22 0 0 0.87 0.96 0.01 -0.02 7/22/2026 4:00:04 PM EST
75.00 8.80 12.90 10.85 % 0.14 0 0 0.73 0.88 0.02 -0.04 7/22/2026 4:00:04 PM EST
80.00 4.90 8.50 6.70 9.25 0.00 0.00% 0.08 0 20 0.63 0.72 0.03 -0.06 7/17/2026 7/22/2026 4:00:04 PM EST
85.00 2.00 6.00 4.00 3.50 0.00 0.00% 0.05 0 23 0.41 0.52 0.04 -0.07 7/8/2026 7/22/2026 4:00:04 PM EST
90.00 0.45 2.50 1.48 1.73 0.00 0.00% 0.02 0 82 0.33 0.32 0.04 -0.06 7/22/2026 7/22/2026 4:00:04 PM EST
95.00 0.00 2.95 1.48 2.80 0.00 0.00% 0.02 0 27 0.66 0.17 0.03 -0.04 7/22/2026 7/22/2026 4:00:04 PM EST
100.00 0.00 2.15 1.08 0.40 0.00 0.00% 0.01 0 3 0.69 0.08 0.02 -0.02 7/17/2026 7/22/2026 4:00:04 PM EST
105.00 0.00 2.20 1.10 % 0.01 0 0 0.81 0.03 0.01 -0.01 7/22/2026 4:00:04 PM EST
110.00 0.00 2.15 1.08 % 0.01 0 0 0.91 0.01 0.00 0.00 7/22/2026 4:00:04 PM EST
115.00 0.00 2.15 1.08 % 0.01 0 0 1.00 0.00 0.00 0.00 7/22/2026 4:00:04 PM EST
120.00 0.00 2.15 1.08 % 0.01 0 0 1.09 0.00 0.00 0.00 7/22/2026 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
45.00 0.00 0.25 0.13 % 0.00 0 0 1.19 0.00 0.00 0.00 7/22/2026 4:00:04 PM EST
50.00 0.00 1.35 0.68 % 0.01 0 0 1.48 0.00 0.00 0.00 7/22/2026 4:00:04 PM EST
55.00 0.00 2.15 1.08 % 0.02 0 0 1.46 0.00 0.00 0.00 7/22/2026 4:00:04 PM EST
60.00 0.00 1.55 0.78 % 0.01 0 0 1.11 0.00 0.00 0.00 7/22/2026 4:00:04 PM EST
65.00 0.00 1.00 0.50 % 0.01 0 0 0.80 -0.01 0.00 -0.01 7/22/2026 4:00:04 PM EST
70.00 0.00 2.15 1.08 0.48 0.00 0.00% 0.02 0 1 0.84 -0.04 0.01 -0.02 6/25/2026 7/22/2026 4:00:04 PM EST
75.00 0.00 1.40 0.70 0.70 0.00 0.00% 0.01 0 11 0.53 -0.12 0.02 -0.04 7/22/2026 7/22/2026 4:00:04 PM EST
80.00 0.40 3.80 2.10 1.70 0.00 0.00% 0.03 0 12 0.42 -0.28 0.03 -0.06 7/22/2026 7/22/2026 4:00:04 PM EST
85.00 2.25 4.90 3.58 2.33 0.00 0.00% 0.04 0 1 0.37 -0.48 0.04 -0.07 7/7/2026 7/22/2026 4:00:04 PM EST
90.00 4.70 8.70 6.70 % 0.07 0 0 0.59 -0.68 0.04 -0.06 7/22/2026 4:00:04 PM EST
95.00 8.80 12.60 10.70 % 0.11 0 0 0.67 -0.83 0.03 -0.04 7/22/2026 4:00:04 PM EST
100.00 13.40 17.30 15.35 % 0.15 0 0 0.74 -0.92 0.02 -0.02 7/22/2026 4:00:04 PM EST
105.00 18.20 22.20 20.20 % 0.19 0 0 0.74 -0.97 0.01 -0.01 7/22/2026 4:00:04 PM EST
110.00 23.00 27.20 25.10 % 0.23 0 0 0.95 -0.99 0.00 0.00 7/22/2026 4:00:04 PM EST
115.00 28.00 32.20 30.10 % 0.26 0 0 1.05 -1.00 0.00 0.00 7/22/2026 4:00:04 PM EST
120.00 33.00 37.20 35.10 % 0.29 0 0 1.14 -1.00 0.00 0.00 7/22/2026 4:00:04 PM EST