Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $143.71 as of 2/4/2025 10:31:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.00 | 76.50 | 74.17 | % | 1 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:31 PM EST | |
| 75.00 | 67.00 | 71.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:31 PM EST | |||
| 80.00 | 62.10 | 66.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:31 PM EST | |||
| 85.00 | 57.00 | 61.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:31 PM EST | |||
| 90.00 | 52.70 | 55.90 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:31 PM EST | |||
| 95.00 | 48.00 | 51.00 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:31 PM EST | |||
| 100.00 | 43.00 | 46.10 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 2/4/2025 3:59:31 PM EST | |||
| 105.00 | 38.00 | 42.00 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 2/4/2025 3:59:31 PM EST | |||
| 110.00 | 33.90 | 36.70 | 37.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.93 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 115.00 | 28.70 | 32.10 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.06 | 2/4/2025 3:59:31 PM EST | |||
| 120.00 | 25.30 | 28.10 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.01 | -0.07 | 1/17/2025 | 2/4/2025 3:59:31 PM EST |
| 125.00 | 19.90 | 22.50 | 23.95 | 0.00 | 0.00% | 0 | 146 | 0.49 | 0.84 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 130.00 | 17.60 | 18.40 | 19.20 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.78 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 135.00 | 14.10 | 15.50 | 11.20 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.71 | 0.02 | -0.09 | 1/29/2025 | 2/4/2025 3:59:31 PM EST |
| 140.00 | 9.10 | 11.50 | 12.80 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.62 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 145.00 | 8.50 | 8.70 | 8.45 | -1.20 | -12.44% | 17 | 98 | 0.44 | 0.52 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 150.00 | 6.20 | 6.60 | 6.95 | -0.30 | -4.14% | 4 | 35 | 0.43 | 0.43 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 155.00 | 4.50 | 4.90 | 5.00 | -0.85 | -14.53% | 8 | 449 | 0.42 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 160.00 | 3.20 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 106 | 0.42 | 0.26 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 165.00 | 2.20 | 2.45 | 2.64 | +0.43 | +19.46% | 1 | 1 | 0.42 | 0.19 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 170.00 | 1.50 | 1.70 | 1.36 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.14 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:31 PM EST |
| 175.00 | 0.95 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.10 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 180.00 | 0.30 | 0.95 | % | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.03 | 2/4/2025 3:59:31 PM EST | |||
| 185.00 | 0.30 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.05 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:31 PM EST |
| 190.00 | 0.10 | 0.60 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:31 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 | 0.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:31 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:31 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:31 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:31 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:31 PM EST | |||
| 95.00 | 0.05 | 0.50 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 2/4/2025 3:59:31 PM EST | |||
| 100.00 | 0.10 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 3:59:31 PM EST |
| 105.00 | 0.35 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.04 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:31 PM EST |
| 110.00 | 0.65 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.07 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 115.00 | 1.00 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.09 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 120.00 | 1.45 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.13 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:31 PM EST |
| 125.00 | 2.20 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 66 | 0.48 | -0.16 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 130.00 | 3.10 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.22 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 3:59:31 PM EST |
| 135.00 | 4.30 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.29 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:31 PM EST |
| 140.00 | 6.40 | 8.10 | 6.20 | 0.00 | 0.00% | 0 | 360 | 0.44 | -0.38 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 145.00 | 8.80 | 9.30 | 9.10 | +0.70 | +8.34% | 13 | 17 | 0.43 | -0.48 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:31 PM EST |
| 150.00 | 11.40 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.57 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:31 PM EST |
| 155.00 | 14.70 | 15.80 | % | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.09 | 2/4/2025 3:59:31 PM EST | |||
| 160.00 | 18.20 | 20.70 | % | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.08 | 2/4/2025 3:59:31 PM EST | |||
| 165.00 | 21.60 | 23.40 | % | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.06 | 2/4/2025 3:59:31 PM EST | |||
| 170.00 | 25.70 | 28.80 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.05 | 2/4/2025 3:59:31 PM EST | |||
| 175.00 | 30.30 | 33.40 | % | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:31 PM EST | |||
| 180.00 | 34.20 | 38.10 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:31 PM EST | |||
| 185.00 | 39.70 | 43.20 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:31 PM EST | |||
| 190.00 | 44.90 | 47.60 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:31 PM EST |