Tour v487
HSIC
SCHEIN HENRY INC
$86.51 +0.89%
(8/3 14:09) ◀
|
Monday, August 3, 2026 (6:02pm)
January 2026
|
▶
◀ 8/3 18:02

Option Volume

Detail
ℹ
Current (08/03) 60
Calls: 58 (97%)
Puts: 2 (3%)
Prior (07/31) 691
Calls: 687 (99%)
Puts: 4 (1%)
Current vs Prior -91.32%
Calls: -91.56% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 1,029
Calls: 1,015 (99%)
Puts: 14 (1%)
Prior 7-Day Average 205
Calls: 145 (99%)
Puts: 2 (1%)
Current vs Prior 7-Day Avg -70.85%
Calls: -60.00%
Puts: +0.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $35.7K
Calls: $35.3K (99%)
Puts: $370 (1%)
Prior (07/31) $181.2K
Calls: $180.4K (100%)
Puts: $744 (0%)
Current vs Prior -80.28%
Calls: -80.41%
Puts: -50.27%
Prior 7-Day Total $251.1K
Calls: $247.4K (99%)
Puts: $3.7K (1%)
Prior 7-Day Average $50.2K
Calls: $35.3K (99%)
Puts: $522 (1%)
Current vs Prior 7-Day Avg -28.86%
Calls: +0.01%
Puts: -29.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.03
Prior (07/31) 0.01
Current vs Prior +492.24%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -92.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 11,021
Calls: 8,216 (75%)
Puts: 2,805 (25%)
Prior (07/31) 432
Calls: 432 (100%)
Puts: -- (0%)
Current vs Prior +2451.16%
Prior 7-Day Total 862
Calls: 850 (99%)
Puts: 12 (1%)
Prior 7-Day Average 172
Calls: 170 (93%)
Puts: 12 (7%)
Current vs Prior 7-Day Avg +6292.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.93% | 10.00%
Prior 6.72% | 9.54%
Current vs Prior -11.72% | +4.82%
Prior 7-Day Avg 7.99% | 10.53%
Current vs 7-Day Avg -25.82% | -5.01%
Prior 7-Day Eod 6.72% | 9.54%
Current vs 7-Day Eod -11.72% | +4.82%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.91% | 72.32%
Calls: 53.33% | 56.41%
Puts: 104.48% | 88.24%
Prior 46.15% | 31.07%
Calls: -- | --
Puts: 46.15% | 30.14%
Current vs Prior +70.99% | +132.76%
Prior 7-Day Avg 46.15% | 31.07%
Calls: 46.15% | 32.00%
Puts: 46.15% | 30.14%
Current vs 7-Day Avg +70.99% | +132.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($35.3K) vs puts ($370). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (58 calls vs 2 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. 3 found (avg delta 0.74, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.9018.80$16.8523.1%20.87--
$80.00Aug 217.009.60$8.3031.3%50.7620
$85.00Aug 211.954.60$3.2880.8%80.6025
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 19, top 8)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.954.60$3.2880.8%80.6025
$80.00Aug 217.009.60$8.3031.3%50.7620
$70.00Aug 2114.9018.80$16.8523.1%20.87--
$90.00Aug 210.902.00$1.4575.9%20.3283
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.503.20$1.85145.9%20.402

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. 3 found (best R:R 15.67, avg 6.75)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$1.83$3.17$1.831.73$86.83
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.30$4.70$0.3015.67$84.70
$80.00$75.00Aug 21$1.30$3.70$1.302.85$78.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 5.90, avg 1.72)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Aug 21$8.55$8.55$1.455.90$78.55
$85.00$90.00Aug 21$1.83$1.83$3.170.58$86.83
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$1.30$1.30$3.700.35$78.70
$85.00$80.00Aug 21$0.30$0.30$4.700.06$84.70

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. 2 found (cheapest 5.93% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.28$1.85$5.13$79.87$90.135.93%
$80.00Aug 21$8.30$1.55$9.85$70.15$89.8511.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.85% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Aug 21$1.35$0.25$1.60$73.40$96.60
$90.00$75.00Aug 21$1.45$0.25$1.70$73.30$91.70
$95.00$80.00Aug 21$1.35$1.55$2.90$77.10$97.90
$90.00$80.00Aug 21$1.45$1.55$3.00$77.00$93.00
$95.00$85.00Aug 21$1.35$1.85$3.20$81.80$98.20
$90.00$85.00Aug 21$1.45$1.85$3.30$81.70$93.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.67, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.13$1.871.67$76.87$88.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.89, cheapest $1.73)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$1.73$3.271.89
$80.00$85.00$90.00Aug 21$3.19$1.810.57
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.25, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$1.25$3.75
$70.00$80.001:2Aug 21$0.25$9.75
$85.00$90.001:2Aug 21$0.38$4.62
$80.00$85.001:2Aug 21$1.74$3.26
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$1.25$3.75
$80.00$75.001:2Aug 21$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.04%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$0.900.324.0%1.04%5.07%283

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. 69 contracts (avg 66 vol/day, 55 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 $45.00 09-18 call last traded $43.20 on 07/17 (now $39.50/$44.40) — try a limit near $41.95. Also watch the $55.00 01-15 call last traded $25.30 on 06/08 (now $30.50/$35.40) — try a limit near $30.50; the $65.00 01-15 call last traded $22.00 on 06/29 (now $21.00/$25.90) — try a limit near $22.00. Most tradeable put: the $90.00 11-20 put last traded $7.20 on 07/17 (now $5.90/$9.50) — try a limit near $7.20.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.95$4.60$3.28$3.15 07/30$2.65–$6.20$3.1525
$85.00Oct 16$4.30$8.00$6.15$7.50 07/16$4.40–$7.75$6.15158
$85.00Jan 15$6.30$11.00$8.65$9.50 07/17$7.45–$10.35$8.652
$85.00Nov 20$5.90$9.70$7.80--$7.80–$7.80—$5.90934
$90.00Aug 21$0.90$2.00$1.45$1.55 07/31$1.23–$3.13$1.4583
$90.00Oct 16$1.80$4.80$3.30$3.40 07/31$2.42–$5.00$3.30551
$90.00Nov 20$3.20$7.30$5.25$4.42 07/30$3.58–$6.55$4.4217
$90.00Jan 15$4.00$8.80$6.40$6.68 07/27$5.00–$7.70$6.402.5K
$80.00Aug 21$7.00$9.60$8.30$5.93 07/30$5.85–$9.55$7.0020
$80.00Sep 18$6.00$10.80$8.40$10.03 07/17$7.50–$10.10$8.401
$80.00Oct 16$7.00$11.80$9.40$8.45 06/25$7.95–$11.30$8.451
$80.00Nov 20$8.90$12.40$10.65$10.05 07/13$8.85–$12.20$10.0516
$80.00Jan 15$9.30$14.00$11.65--$11.65–$11.65—$9.301
$95.00Aug 21$0.00$2.70$1.35$0.55 07/27$0.60–$1.55$0.5531
$95.00Oct 16$1.05$2.90$1.98$1.75 07/31$1.43–$3.23$1.75470
$95.00Nov 20$0.65$5.50$3.08$2.65 07/30$2.23–$4.55$2.657
$95.00Jan 15$2.05$6.90$4.47$5.15 07/15$3.75–$5.75$4.47102
$75.00Oct 16$10.70$15.50$13.10$11.10 06/25$11.05–$15.25$11.102
$75.00Nov 20$12.10$16.20$14.15$12.02 07/08$12.20–$15.95$12.101.6K
$100.00Aug 21$0.00$4.80$2.40$0.40 07/17$0.38–$2.40$0.403
$100.00Sep 18$0.00$4.80$2.40$0.65 07/22$0.75–$2.40$0.6511
$100.00Oct 16$0.00$3.30$1.65$1.57 07/07$0.95–$1.95$1.5716
$100.00Nov 20$0.05$4.90$2.48$2.35 07/07$1.23–$2.80$2.357
$100.00Jan 15$0.50$4.90$2.70$2.70 07/08$2.35–$4.35$2.7010
$70.00Jan 15$16.50$21.30$18.90$16.90 06/25$16.50–$20.80$16.901
$70.00Oct 16$15.00$19.80$17.40--$17.40–$17.40—$15.001
$70.00Nov 20$16.20$20.10$18.15--$18.15–$18.15—$16.208
$105.00Nov 20$0.00$4.80$2.40$1.62 07/17$0.85–$2.40$1.6239
$105.00Jan 15$0.00$4.80$2.40$1.75 06/25$1.60–$2.90$1.7511
$65.00Oct 16$20.00$24.80$22.40$15.05 06/08$19.30–$24.40$20.001
$65.00Jan 15$21.00$25.90$23.45$22.00 06/29$20.50–$25.00$22.001
$65.00Nov 20$20.60$25.50$23.05--$23.05–$23.05—$20.6013
$110.00Nov 20$0.00$4.80$2.40$0.65 06/08$0.73–$2.40$0.651.1K
$110.00Jan 15$0.00$4.80$2.40$1.15 07/29$0.85–$2.40$1.1524
$60.00Nov 20$25.00$29.90$27.45--$27.45–$27.45—$25.0016
$115.00Jan 15$0.00$4.80$2.40$1.10 07/16$0.80–$2.40$1.1010
$115.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--400
$55.00Jan 15$30.50$35.40$32.95$25.30 06/08$29.45–$34.40$30.501
$55.00Nov 20$30.00$34.90$32.45--$32.45–$32.45—$30.0013
$45.00Sep 18$39.50$44.40$41.95$43.20 07/17$39.90–$43.45$41.952
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$0.50$3.20$1.85$3.35 07/30$1.85–$4.70$1.852
$85.00Sep 18$1.90$5.20$3.55$3.91 07/31$2.78–$4.83$3.551
$85.00Oct 16$2.85$5.30$4.08$4.62 07/30$3.43–$5.45$4.081
$90.00Oct 16$4.70$8.20$6.45$7.09 07/30$5.95–$8.40$6.452
$90.00Nov 20$5.90$9.50$7.70$7.20 07/17$6.95–$9.40$7.201
$80.00Aug 21$0.00$3.10$1.55$1.70 07/22$1.08–$2.10$1.5512
$80.00Jan 15$1.20$6.00$3.60$4.40 07/21$3.55–$5.20$3.601
$80.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--1
$80.00Nov 20$1.15$4.80$2.97--$2.97–$2.97—$1.151
$75.00Aug 21$0.00$0.50$0.25$0.30 07/31$0.25–$1.30$0.2514
$75.00Oct 16$0.00$2.90$1.45$3.61 06/09$1.05–$1.95$1.451
$75.00Nov 20$0.10$3.80$1.95$5.00 06/05$1.58–$2.63$1.9512
$75.00Jan 15$0.00$4.80$2.40$4.80 06/12$2.25–$3.22$2.4020
$70.00Aug 21$0.00$2.35$1.18$0.05 07/27$0.53–$1.18$0.053
$70.00Oct 16$0.00$4.80$2.40$2.27 06/08$1.15–$2.40$2.271
$70.00Nov 20$0.00$2.80$1.40$1.38 07/20$1.38–$1.75$1.3815
$70.00Jan 15$0.00$4.80$2.40$2.50 06/17$1.70–$2.40$2.402.5K
$65.00Oct 16$0.00$4.80$2.40$1.25 06/08$1.08–$2.40$1.253
$65.00Nov 20$0.00$4.80$2.40$0.68 07/10$0.88–$2.40$0.6869
$65.00Jan 15$0.00$3.90$1.95$1.90 06/23$1.38–$1.95$1.903
$60.00Oct 16$0.00$4.80$2.40$0.50 07/17$0.25–$2.40$0.5041
$60.00Nov 20$0.00$4.80$2.40$0.95 06/08$0.28–$2.40$0.9528
$60.00Jan 15$0.00$3.00$1.50$0.55 07/15$0.38–$1.50$0.552
$55.00Jan 15$0.00$4.80$2.40$1.05 06/05$1.02–$2.40$1.051
$55.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--23
$55.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--21
$50.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--1
$45.00Aug 21$0.00$0.05$0.03$0.10 07/31$0.03–$1.08$0.031
$40.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1

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 58
Total Puts 2
Put/Call Ratio 0.03
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 687
Total Puts 4
Put/Call Ratio 0.01
Net Difference 683

Prior 7-Day Put/Call Summary

Total Calls 1,015
Total Puts 14
Average Put/Call Ratio 0.44
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