[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSIC":3,"homepage-market-summary":31,"stock-options-HSIC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSIC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Henry Schein Inc","Nasdaq",null,"WHOLESALE-MEDICAL, DENTAL & HOSPITAL EQUIPMENT & SUPPLIES","Henry Schein Inc is a solutions company for healthcare professionals. It offers healthcare equipment, products, and services to office-based dental and medical practitioners, as well as alternative sites of care. The company's reportable segments are: Global Distribution and Value-Added Services, Global Specialty Products, and Global Technology. It generates maximum revenue from the Global Distribution and Value-Added Services segment, which includes distribution to the dental and medical markets of national brand and corporate brand merchandise, as well as equipment and related technical services. This segment also includes value-added services such as financial services, continuing education services, consulting, and other practice services.","25,000","Melville, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.88,85.18,85.56,83.45,84.93,-0.05,-0.06,1129523.927227,21356,84.6583,92.18,61.95,1344425.458742532,75.9,7777,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":503,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,1250,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",102,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",193,"270416",[200,210,220,235,252,270,291,310,329,351,372,397,422,444,460,475,489],{"strike":201,"call":202,"put":207,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":203,"symbol":203,"bid":204,"ask":189,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":205,"implied_volatility":205,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":206,"in_the_money":40},"HSIC  261016C00040000",43.1,0.662,0.012281,{"contract_symbol":208,"symbol":208,"bid":184,"ask":123,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":209,"implied_volatility":209,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HSIC  261016P00040000",0.4504,{"strike":211,"call":212,"put":217,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":205,"implied_volatility":205,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":216,"in_the_money":40},"HSIC  261016C00045000",38.3,40.9,0.013816,{"contract_symbol":218,"symbol":218,"bid":184,"ask":219,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":209,"implied_volatility":209,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HSIC  261016P00045000",2.15,{"strike":221,"call":222,"put":232,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":40},"HSIC  261016C00050000",33.3,36,0.668,0.999996,0.000002,-0.000008,0.000003,0.015351,{"contract_symbol":233,"symbol":233,"bid":184,"ask":234,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":209,"implied_volatility":209,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HSIC  261016P00050000",0.95,{"strike":236,"call":237,"put":247,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":226,"implied_volatility":226,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":40},"HSIC  261016C00055000",28.3,30.9,35.42,0.999871,0.000051,-0.000221,0.000074,0.016883,{"contract_symbol":248,"symbol":248,"bid":184,"ask":249,"last":250,"change":184,"changePercent":9,"volume":184,"openInterest":251,"open_interest":251,"iv":209,"implied_volatility":209,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HSIC  261016P00055000",0.75,0.55,23,{"strike":253,"call":254,"put":263,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":205,"implied_volatility":205,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":40},"HSIC  261016C00060000",23.3,25.9,0.998346,0.000549,-0.002312,0.000783,0.018377,{"contract_symbol":264,"symbol":264,"bid":184,"ask":249,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":268,"rho":184,"in_the_money":14},"HSIC  261016P00060000",41,0.4495,-0.000009,0.000006,-0.000013,{"strike":271,"call":272,"put":282,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":226,"implied_volatility":226,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":40},"HSIC  261016C00065000",18.2,20.9,15.05,0.986992,0.003416,-0.014643,0.004916,0.019608,{"contract_symbol":283,"symbol":283,"bid":184,"ask":249,"last":284,"change":184,"changePercent":9,"volume":184,"openInterest":285,"open_interest":285,"iv":266,"implied_volatility":266,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"HSIC  261016P00065000",0.24,3,-0.000556,0.000297,-0.000576,0.000288,-0.000015,{"strike":292,"call":293,"put":302,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":205,"implied_volatility":205,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":40},"HSIC  261016C00070000",13.3,15.9,0.946155,0.011254,-0.047412,0.016061,0.020035,{"contract_symbol":303,"symbol":303,"bid":184,"ask":249,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":209,"implied_volatility":209,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"HSIC  261016P00070000",2.27,-0.010199,0.0041,-0.007994,0.003981,-0.00027,{"strike":311,"call":312,"put":321,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":313,"symbol":313,"bid":314,"ask":178,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":285,"open_interest":285,"iv":205,"implied_volatility":205,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":40},"HSIC  261016C00075000",8.4,10.7,0.844685,0.024547,-0.103417,0.035033,0.018775,{"contract_symbol":322,"symbol":322,"bid":184,"ask":249,"last":323,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":209,"implied_volatility":209,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"HSIC  261016P00075000",3.61,-0.074278,0.02125,-0.041429,0.020631,-0.001981,{"strike":330,"call":331,"put":343,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":184,"changePercent":9,"volume":184,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":40},"HSIC  261016C00080000",3.7,5.8,4.92,5,0.4268,0.743187,0.051452,-0.090019,0.047308,0.017648,{"contract_symbol":344,"symbol":344,"bid":184,"ask":68,"last":128,"change":184,"changePercent":9,"volume":184,"openInterest":336,"open_interest":336,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"HSIC  261016P00080000",0.244,-0.134483,0.060447,-0.034591,0.031795,-0.003536,{"strike":352,"call":353,"put":364,"callItm":14,"putItm":40,"isAtm":40},85,{"contract_symbol":354,"symbol":354,"bid":250,"ask":355,"last":356,"change":184,"changePercent":9,"volume":184,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"HSIC  261016C00085000",3.4,1.38,152,0.4301,0.438116,0.062434,-0.110938,0.057852,0.010664,{"contract_symbol":365,"symbol":365,"bid":68,"ask":333,"last":182,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":40},"HSIC  261016P00085000",0.2759,-0.606864,0.094922,-0.069462,0.05646,-0.016319,{"strike":373,"call":374,"put":387,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":379,"changePercent":9,"volume":47,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"HSIC  261016C00090000",0.05,0.7,0.43,0.08,521,0.3688,0.14057,0.04123,-0.053872,0.032761,0.0035,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":333,"change":184,"changePercent":9,"volume":184,"openInterest":285,"open_interest":285,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":40},"HSIC  261016P00090000",4.2,6.9,0.2569,-0.941894,0.030801,-0.019534,0.017051,-0.026166,{"strike":398,"call":399,"put":411,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":400,"symbol":400,"bid":184,"ask":401,"last":402,"change":403,"changePercent":9,"volume":47,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HSIC  261016C00095000",0.45,0.34,0.29,437,0.4164,0.045716,0.015708,-0.026159,0.014091,0.001141,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"HSIC  261016P00095000",9.4,12,9.6,0.3362,-0.982397,0.008801,-0.009557,0.006375,-0.028724,{"strike":423,"call":424,"put":434,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":425,"symbol":425,"bid":184,"ask":234,"last":426,"change":184,"changePercent":9,"volume":184,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"HSIC  261016C00100000",0.39,38,0.5473,0.036261,0.0099,-0.028499,0.011679,0.000898,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":40},"HSIC  261016P00100000",14.2,16.7,0.2614,-0.999939,0.000065,-0.000042,0.000036,-0.030701,{"strike":445,"call":446,"put":453,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":447,"symbol":447,"bid":184,"ask":249,"last":401,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":428,"implied_volatility":428,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"HSIC  261016C00105000",0.010593,0.003488,-0.010041,0.004115,0.000264,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":438,"implied_volatility":438,"delta":457,"gamma":458,"theta":184,"vega":184,"rho":459,"in_the_money":40},"HSIC  261016P00105000",19.2,21.7,-1,0.000001,-0.032237,{"strike":461,"call":462,"put":470,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":463,"symbol":463,"bid":184,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"HSIC  261016C00110000",0.548,0.002645,0.001015,-0.00293,0.001199,0.000066,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":438,"implied_volatility":438,"delta":457,"gamma":184,"theta":184,"vega":184,"rho":474,"in_the_money":40},"HSIC  261016P00110000",24.2,26.8,-0.033772,{"strike":476,"call":477,"put":484,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":478,"symbol":478,"bid":184,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":464,"implied_volatility":464,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"HSIC  261016C00115000",0.000574,0.000251,-0.000724,0.000296,0.000014,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":438,"implied_volatility":438,"delta":457,"gamma":184,"theta":184,"vega":184,"rho":488,"in_the_money":40},"HSIC  261016P00115000",29.2,32,-0.035307,{"strike":490,"call":491,"put":497,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":492,"symbol":492,"bid":184,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":464,"implied_volatility":464,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":230,"in_the_money":14},"HSIC  261016C00120000",0.00011,0.000054,-0.000155,0.000064,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":501,"implied_volatility":501,"delta":457,"gamma":184,"theta":184,"vega":184,"rho":502,"in_the_money":40},"HSIC  261016P00120000",34.2,36.9,0.261,-0.036842,"2026-10-05T15:03:47.520216+00:00"]