Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $129.60 as of 2/21/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.10 | 53.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 43.00 | 47.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 38.10 | 43.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 33.20 | 38.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 28.60 | 33.40 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 24.20 | 29.00 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 20.40 | 23.90 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 17.10 | 20.00 | % | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 13.80 | 16.30 | % | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 125.00 | 10.50 | 11.80 | % | 0 | 0 | 0.41 | 0.64 | 0.02 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 7.50 | 9.00 | 8.50 | % | 2 | 0 | 0.39 | 0.55 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 135.00 | 5.50 | 6.70 | 6.30 | % | 9 | 0 | 0.39 | 0.44 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 140.00 | 3.80 | 4.80 | 4.60 | % | 6 | 0 | 0.39 | 0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 145.00 | 2.40 | 3.50 | 2.90 | % | 1 | 0 | 0.38 | 0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 150.00 | 0.90 | 3.90 | % | 0 | 0 | 0.41 | 0.17 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 3.00 | % | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.80 | % | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.55 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.40 | % | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.65 | % | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 3.10 | % | 0 | 0 | 0.57 | -0.13 | 0.01 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.20 | 3.20 | % | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 3.20 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.27 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 4.80 | 5.90 | 3.22 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.36 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 6.50 | 7.90 | % | 0 | 0 | 0.38 | -0.45 | 0.02 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 8.00 | 11.30 | % | 0 | 0 | 0.37 | -0.56 | 0.02 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 11.00 | 13.90 | % | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 15.00 | 18.40 | % | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 19.10 | 22.00 | % | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 23.50 | 28.30 | % | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 28.00 | 32.80 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 33.00 | 37.90 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 38.00 | 42.90 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 175.00 | 43.00 | 47.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 180.00 | 48.00 | 52.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 185.00 | 53.00 | 57.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 190.00 | 58.00 | 62.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |