Options Chain for HENRY SCHEIN INC COM (HSIC) - $71.98 as of 5/30/2025 5:30:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 37.10 | 30.65 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 28.00 | 32.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 23.00 | 27.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 18.20 | 22.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 13.20 | 17.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 8.30 | 12.30 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 4.00 | 7.60 | 4.34 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.84 | 0.04 | -0.03 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 1.95 | 2.35 | 2.35 | -2.25 | -48.92% | 6 | 236 | 0.32 | 0.52 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.18 | 0.05 | -0.03 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.03 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.95 | -0.02 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.70 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.77 | -0.16 | 0.04 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 1.80 | 2.15 | 1.86 | +0.81 | +77.15% | 68 | 2,167 | 0.30 | -0.48 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 3.30 | 7.50 | % | 0 | 0 | 0.60 | -0.82 | 0.05 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 8.00 | 12.00 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 13.00 | 17.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 18.00 | 22.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 23.00 | 27.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |