Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $135.00 as of 1/22/2025 9:26:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.50 | 67.40 | 57.49 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 57.50 | 62.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 52.50 | 57.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 47.60 | 52.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 43.30 | 46.60 | 41.00 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 38.30 | 42.00 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 33.50 | 36.50 | 38.65 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.97 | 0.00 | -0.04 | 12/13/2024 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 29.80 | 31.80 | 27.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.95 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 25.00 | 26.80 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 115.00 | 20.20 | 22.30 | 17.90 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.88 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 15.50 | 18.80 | 16.86 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.82 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 12.40 | 13.90 | 11.19 | 0.00 | 0.00% | 0 | 97 | 0.47 | 0.73 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 9.90 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 109 | 0.48 | 0.63 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 7.00 | 9.40 | 7.45 | 0.00 | 0.00% | 0 | 788 | 0.46 | 0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 4.90 | 5.30 | 5.08 | 0.00 | 0.00% | 0 | 275 | 0.46 | 0.42 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 3.40 | 3.70 | 3.29 | 0.00 | 0.00% | 0 | 198 | 0.46 | 0.32 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 2.20 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 129 | 0.46 | 0.24 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 1.45 | 1.75 | 1.18 | 0.00 | 0.00% | 0 | 650 | 0.47 | 0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 795 | 0.46 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 0.55 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 2,402 | 0.47 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2,355 | 0.47 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.03 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.02 | 0.00 | -0.02 | 12/6/2024 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.01 | 0.00 | -0.01 | 12/3/2024 | 1/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.01 | 0.00 | -0.01 | 12/3/2024 | 1/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 2.17 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 648 | 0.81 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1,512 | 0.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.01 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 153 | 0.64 | -0.02 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.03 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 208 | 0.57 | -0.05 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 0.80 | 1.00 | 0.92 | 0.00 | 0.00% | 0 | 428 | 0.54 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 1.40 | 1.60 | 2.14 | 0.00 | 0.00% | 0 | 451 | 0.53 | -0.12 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 2.15 | 2.45 | 2.29 | 0.00 | 0.00% | 0 | 2,266 | 0.51 | -0.18 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 3.30 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 1,070 | 0.50 | -0.27 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 5.00 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 1,090 | 0.48 | -0.37 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 7.20 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 156 | 0.50 | -0.47 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 9.90 | 10.50 | 11.60 | 0.00 | 0.00% | 0 | 135 | 0.46 | -0.58 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 13.10 | 13.90 | 15.23 | 0.00 | 0.00% | 0 | 149 | 0.45 | -0.68 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 15.90 | 17.80 | 18.50 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.76 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 20.10 | 22.90 | 17.15 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.83 | 0.01 | -0.08 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 24.30 | 26.90 | 23.75 | 0.00 | 0.00% | 0 | 85 | 0.58 | -0.88 | 0.01 | -0.06 | 12/6/2024 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 29.80 | 32.40 | 35.76 | 0.00 | 0.00% | 0 | 125 | 0.69 | -0.92 | 0.01 | -0.05 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 34.80 | 36.70 | 33.55 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.95 | 0.01 | -0.03 | 12/13/2024 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 39.70 | 42.30 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 11/13/2024 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 43.10 | 47.90 | 23.24 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 11/6/2024 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 48.10 | 53.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 190.00 | 53.10 | 58.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 195.00 | 58.10 | 62.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 200.00 | 63.20 | 67.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 210.00 | 73.20 | 77.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 220.00 | 83.30 | 88.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 230.00 | 93.10 | 98.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 240.00 | 103.20 | 107.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 250.00 | 113.10 | 118.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |