Options Chain for HENRY SCHEIN INC COM (HSIC) - $74.53 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.90 | 40.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 31.90 | 35.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 26.50 | 30.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 22.00 | 25.80 | % | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 17.00 | 20.90 | 12.36 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 12.10 | 15.90 | 10.30 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.99 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 7.80 | 11.20 | 10.90 | 0.00 | 0.00% | 0 | 122 | 0.56 | 0.93 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 3.50 | 5.30 | 6.90 | 0.00 | 0.00% | 0 | 79 | 0.30 | 0.76 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 1.80 | 2.10 | 1.85 | -0.95 | -33.93% | 36 | 311 | 0.28 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.45 | 0.70 | 0.59 | -0.26 | -30.59% | 2 | 290 | 0.28 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.30 | 0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 75 | 0.49 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.05 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.05 | 0.35 | 0.28 | +0.23 | +460.00% | 1 | 88 | 0.44 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.20 | 0.70 | 0.43 | +0.20 | +86.96% | 1 | 173 | 0.34 | -0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.90 | 1.10 | 1.05 | +0.31 | +41.90% | 11 | 47 | 0.31 | -0.24 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 2.85 | 3.20 | 3.20 | +1.00 | +45.46% | 2 | 159 | 0.29 | -0.54 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 5.10 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.81 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 9.00 | 13.50 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 14.40 | 18.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 19.40 | 23.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 24.30 | 28.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 29.30 | 33.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 34.30 | 38.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 39.30 | 43.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 44.30 | 48.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |