Options Chain for HENRY SCHEIN INC COM (HSIC) - $73.13 as of 4/29/2024 1:21:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.90 | 35.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 26.00 | 30.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 23.00 | 23.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 18.00 | 19.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 11.60 | 13.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 8.30 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.93 | 0.02 | -0.03 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 4.20 | 4.40 | 3.81 | 0.00 | 0.00% | 0 | 34 | 0.34 | 0.74 | 0.06 | -0.06 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 1.45 | 1.55 | 1.60 | -0.10 | -5.89% | 14 | 95 | 0.34 | 0.41 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 80.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.13 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.03 | 0.01 | -0.01 | 3/19/2024 | 4/29/2024 12:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 0.15 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 81 | 0.38 | -0.07 | 0.02 | -0.03 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 0.95 | 1.05 | 0.85 | -0.10 | -10.53% | 13 | 716 | 0.35 | -0.26 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 3.10 | 3.30 | 2.72 | -1.48 | -35.24% | 10 | 10 | 0.35 | -0.59 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 80.00 | 7.00 | 7.20 | % | 0 | 0 | 0.35 | -0.87 | 0.04 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 11.30 | 12.20 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 16.60 | 17.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 21.40 | 22.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 100.00 | 25.00 | 29.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 105.00 | 30.00 | 34.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 35.00 | 39.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |