Options Chain for HENRY SCHEIN INC COM (HSIC) - $76.80 as of 2/20/2026 3:14:05 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 | 37.50 | 41.50 | 39.50 | % | 0.99 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 32.50 | 36.50 | 34.50 | % | 0.77 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 27.50 | 31.50 | 29.50 | % | 0.59 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 55.00 | 22.60 | 26.60 | 24.60 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 17.60 | 21.60 | 19.60 | % | 0.33 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 65.00 | 13.40 | 16.30 | 14.85 | % | 0.23 | 0 | 0 | 1.00 | 0.92 | 0.02 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 70.00 | 8.10 | 11.20 | 9.65 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.68 | 0.83 | 0.03 | -0.04 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 5.50 | 7.20 | 6.35 | 5.17 | +0.12 | +2.38% | 0.08 | 29 | 27 | 0.46 | 0.68 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 2.10 | 4.80 | 3.45 | 2.02 | -0.58 | -22.31% | 0.04 | 2 | 13 | 0.45 | 0.49 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 0.45 | 2.30 | 1.38 | 1.19 | -1.46 | -55.10% | 0.02 | 1 | 38 | 0.39 | 0.27 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.02 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.08 | 0.02 | -0.02 | 1/27/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.74 | -0.17 | 0.03 | -0.04 | 2/9/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 1.25 | 4.00 | 2.63 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.32 | 0.03 | -0.06 | 2/5/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 3.10 | 5.80 | 4.45 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.51 | 0.04 | -0.06 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 6.40 | 8.20 | 7.30 | % | 0.09 | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 90.00 | 10.10 | 13.00 | 11.55 | % | 0.13 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 95.00 | 13.90 | 17.00 | 15.45 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 100.00 | 18.50 | 22.60 | 20.55 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 105.00 | 23.50 | 27.50 | 25.50 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 110.00 | 28.50 | 32.50 | 30.50 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 115.00 | 33.50 | 37.50 | 35.50 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST |