Tour v509
HSIC
SCHEIN HENRY INC
$89.77 -0.39%
$88.63 (-1.27%)🌙
as of 08/14 06:36 PM
(8/13 18:38) ◀
|
Friday, August 14, 2026 (6:36pm)
January 2026
|
▶ (8/17 18:36)
◀ 8/14 18:36 ▶

Option Volume

Detail
ℹ
Current (08/14) 6
Calls: 5 (83%)
Puts: 1 (17%)
Prior (08/13) 22
Calls: 19 (86%)
Puts: 3 (14%)
Current vs Prior -72.73%
Calls: -73.68% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 200
Calls: 186 (93%)
Puts: 14 (7%)
Prior 7-Day Average 28
Calls: 26 (93%)
Puts: 2 (7%)
Current vs Prior 7-Day Avg -79.00%
Calls: -81.18%
Puts: -50.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.5K
Calls: $1.9K (76%)
Puts: $605 (24%)
Prior (08/13) $12.1K
Calls: $11.9K (98%)
Puts: $220 (2%)
Current vs Prior -79.40%
Calls: -84.12%
Puts: +175.00%
Prior 7-Day Total $99.7K
Calls: $95.2K (96%)
Puts: $4.5K (4%)
Prior 7-Day Average $14.2K
Calls: $13.6K (96%)
Puts: $637 (4%)
Current vs Prior 7-Day Avg -82.51%
Calls: -86.14%
Puts: -5.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.20
Prior (08/13) 0.16
Current vs Prior +26.67%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -34.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 27
Calls: 27 (100%)
Puts: -- (0%)
Prior (08/13) 50
Calls: 46 (92%)
Puts: 4 (8%)
Current vs Prior -46.00%
Prior 7-Day Total 1,660
Calls: 1,656 (100%)
Puts: 4 (0%)
Prior 7-Day Average 237
Calls: 236 (98%)
Puts: 4 (2%)
Current vs Prior 7-Day Avg -88.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.38% | 5.79%3.38% | 5.79%
Prior 2.94% | 6.30%2.94% | 6.30%
Current vs Prior +14.79% | -8.09%+14.79% | -8.09%
Prior 7-Day Avg 4.38% | 7.08%4.38% | 7.08%
Current vs 7-Day Avg -22.88% | -18.20%-22.88% | -18.20%
Prior 7-Day Eod 2.94% | 6.30%2.94% | 6.30%
Current vs 7-Day Eod +14.79% | -8.09%+14.79% | -8.09%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 89.71% | 64.85%
Calls: 103.45% | 64.71%
Puts: 75.97% | 65.00%
Prior 89.71% | 64.85%
Calls: 103.45% | 64.71%
Puts: 75.97% | 65.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 89.71% | 64.85%
Calls: 103.45% | 64.71%
Puts: 75.97% | 65.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.9K) vs puts ($605). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (5 calls vs 1 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.78, highest 0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.607.00$5.8041.4%10.7827
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.607.00$5.8041.4%10.7827
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. -- found (best R:R --, avg --)

No setups found for this strategy

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. -- found (best R:R --, avg --)

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. -- found (best yield --%, avg --%)

No covered call setups found

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 57 contracts (avg 66 vol/day, 57 traded recently)

HSIC averages only 66 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $85.00 09-18 call last traded $5.40 on 08/07 (now $4.60/$7.00) — try a limit near $5.40.
CALLS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$0.00$2.85$1.43$1.07 08/07$0.98–$2.50$1.07--
$90.00Sep 18$1.30$3.80$2.55$2.65 08/07$2.28–$3.70$2.55--
$90.00Oct 16$2.65$6.00$4.33$3.95 08/06$2.48–$4.80$3.95--
$90.00Nov 20$4.30$8.00$6.15$4.42 07/30$4.22–$6.40$4.42--
$90.00Jan 15$5.50$9.20$7.35$6.68 07/27$5.55–$7.95$6.68--
$85.00Aug 21$2.90$6.80$4.85$4.77 08/05$3.13–$5.90$4.77--
$85.00Sep 18$4.60$7.00$5.80$5.40 08/07$4.55–$6.65$5.4027
$85.00Oct 16$5.90$9.30$7.60$7.50 07/16$5.40–$7.65$7.50--
$85.00Nov 20$7.30$10.40$8.85$9.88 08/04$6.70–$9.00$8.85--
$85.00Jan 15$8.70$12.00$10.35$10.10 08/05$7.75–$10.80$10.10--
$95.00Aug 21$0.00$1.40$0.70$0.55 07/27$0.25–$1.55$0.55--
$95.00Sep 18$0.00$3.20$1.60$1.05 08/06$0.73–$2.40$1.05--
$95.00Oct 16$0.40$4.00$2.20$1.95 08/06$1.50–$2.53$1.95--
$95.00Nov 20$2.10$5.30$3.70$2.65 07/30$2.73–$4.00$2.65--
$95.00Jan 15$3.30$7.00$5.15$5.15 07/15$3.75–$5.35$5.15--
$80.00Aug 21$8.00$11.80$9.90$10.20 08/05$6.25–$10.60$9.90--
$80.00Sep 18$9.00$12.30$10.65$10.03 07/17$7.50–$10.90$10.03--
$80.00Oct 16$8.90$13.10$11.00$8.45 06/25$8.20–$11.40$8.90--
$80.00Nov 20$10.70$14.50$12.60$10.05 07/13$9.60–$12.60$10.70--
$100.00Aug 21$0.00$2.15$1.08$0.40 07/17$0.48–$2.40$0.40--
$100.00Sep 18$0.00$2.60$1.30$0.40 08/06$0.48–$2.40$0.40--
$100.00Oct 16$0.00$3.10$1.55$1.34 08/04$0.98–$1.65$1.34--
$100.00Nov 20$0.55$4.30$2.42$2.35 07/07$1.65–$2.80$2.35--
$100.00Jan 15$1.60$4.80$3.20$2.70 07/08$2.35–$3.65$2.70--
$75.00Oct 16$13.50$17.40$15.45$11.10 06/25$11.65–$15.65$13.50--
$75.00Nov 20$14.20$18.20$16.20$16.70 08/04$12.80–$16.75$16.20--
$105.00Oct 16$0.00$2.65$1.33$0.45 08/06$0.53–$2.40$0.45--
$105.00Nov 20$0.00$3.20$1.60$1.62 07/17$0.85–$2.40$1.60--
$105.00Jan 15$0.25$3.80$2.03$1.75 06/25$1.23–$2.58$1.75--
$70.00Aug 21$17.70$21.70$19.70$17.60 08/03$14.90–$20.35$17.70--
$70.00Jan 15$19.70$23.60$21.65$16.90 06/25$17.65–$22.35$19.70--
$110.00Jan 15$0.00$3.20$1.60$1.50 08/05$0.85–$2.40$1.50--
$65.00Jan 15$24.00$28.20$26.10$22.00 06/29$21.60–$27.00$24.00--
$115.00Jan 15$0.00$2.70$1.35$1.10 07/16$0.53–$2.40$1.10--
$45.00Sep 18$42.90$46.90$44.90$43.20 07/17$39.90–$45.80$43.20--
PUTS (22)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Oct 16$1.65$5.70$3.68$4.75 08/04$3.68–$8.20$3.68--
$90.00Nov 20$3.60$7.00$5.30$7.20 07/17$5.25–$9.40$5.30--
$85.00Aug 21$0.00$2.25$1.13$0.88 08/06$0.40–$3.80$0.88--
$85.00Sep 18$0.00$1.85$0.93$3.91 07/31$0.93–$4.83$0.93--
$85.00Oct 16$0.45$3.80$2.13$2.41 08/06$1.93–$5.45$2.13--
$85.00Nov 20$1.85$4.70$3.28$3.70 08/06$3.28–$6.30$3.28--
$80.00Aug 21$0.00$2.15$1.08$0.74 08/04$0.38–$2.10$0.74--
$80.00Nov 20$0.05$3.50$1.78$2.23 08/04$1.75–$3.98$1.78--
$80.00Jan 15$1.05$4.10$2.58$4.40 07/21$2.20–$5.05$2.58--
$75.00Aug 21$0.00$1.40$0.70$0.64 08/04$0.25–$0.75$0.64--
$75.00Sep 18$0.00$2.20$1.10$0.16 08/06$0.23–$2.40$0.16--
$75.00Nov 20$0.00$2.65$1.33$0.70 08/04$1.15–$2.50$0.70--
$75.00Jan 15$0.00$3.50$1.75$4.80 06/12$1.65–$3.15$1.75--
$70.00Aug 21$0.00$2.15$1.08$0.05 07/27$0.05–$1.18$0.05--
$70.00Nov 20$0.00$2.30$1.15$1.38 07/20$0.88–$1.75$1.15--
$70.00Jan 15$0.00$2.80$1.40$2.50 06/17$0.57–$2.40$1.40--
$110.00Sep 18$18.40$22.40$20.40$20.30 08/06$19.30–$25.55$20.30--
$65.00Nov 20$0.00$1.70$0.85$0.68 07/10$0.25–$2.40$0.68--
$65.00Jan 15$0.00$2.55$1.27$1.90 06/23$0.93–$1.95$1.27--
$60.00Oct 16$0.00$2.10$1.05$0.50 07/17$0.25–$2.40$0.50--
$60.00Jan 15$0.00$2.35$1.18$0.55 07/15$1.08–$1.50$0.55--
$45.00Aug 21$0.00$0.05$0.03$0.10 07/31$0.03–$0.13$0.03--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5
Total Puts 1
Put/Call Ratio 0.20
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 3
Put/Call Ratio 0.16
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 186
Total Puts 14
Average Put/Call Ratio 0.30
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All