Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $133.40 as of 4/1/2025 8:16:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.20 | 66.20 | 63.60 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 3:59:48 PM EST |
| 75.00 | 57.10 | 61.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 80.00 | 52.20 | 56.40 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 11/14/2024 | 4/1/2025 3:59:48 PM EST |
| 85.00 | 47.70 | 51.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 4/1/2025 3:59:48 PM EST | |||
| 90.00 | 42.40 | 46.50 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 4/1/2025 3:59:48 PM EST | |||
| 95.00 | 38.00 | 41.70 | 30.99 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.03 | 1/3/2025 | 4/1/2025 3:59:48 PM EST |
| 100.00 | 32.50 | 37.00 | 46.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.95 | 0.00 | -0.04 | 10/25/2024 | 4/1/2025 3:59:48 PM EST |
| 105.00 | 28.40 | 32.20 | 34.58 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.01 | -0.05 | 2/18/2025 | 4/1/2025 3:59:48 PM EST |
| 110.00 | 23.80 | 26.90 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.07 | 4/1/2025 3:59:48 PM EST | |||
| 115.00 | 20.30 | 22.80 | 22.60 | 0.00 | 0.00% | 0 | 40 | 0.51 | 0.84 | 0.01 | -0.08 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 120.00 | 17.10 | 17.60 | 18.50 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.77 | 0.01 | -0.09 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 125.00 | 13.00 | 14.20 | 15.50 | 0.00 | 0.00% | 0 | 78 | 0.46 | 0.70 | 0.02 | -0.10 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 130.00 | 10.40 | 11.70 | 11.60 | 0.00 | 0.00% | 0 | 80 | 0.49 | 0.61 | 0.02 | -0.10 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 135.00 | 7.80 | 8.20 | 9.10 | 0.00 | 0.00% | 0 | 647 | 0.45 | 0.52 | 0.02 | -0.10 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 140.00 | 4.30 | 6.00 | 6.45 | -0.35 | -5.15% | 1 | 157 | 0.44 | 0.42 | 0.02 | -0.10 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 145.00 | 3.40 | 4.20 | 4.71 | 0.00 | 0.00% | 0 | 149 | 0.41 | 0.33 | 0.02 | -0.09 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 150.00 | 2.65 | 2.95 | 3.12 | -0.18 | -5.46% | 5 | 246 | 0.43 | 0.25 | 0.02 | -0.07 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 155.00 | 1.70 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 1,044 | 0.42 | 0.18 | 0.01 | -0.06 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 160.00 | 1.05 | 1.30 | 1.43 | +0.08 | +5.93% | 23 | 768 | 0.42 | 0.13 | 0.01 | -0.05 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 165.00 | 0.60 | 0.85 | 0.82 | 0.00 | 0.00% | 10 | 706 | 0.41 | 0.09 | 0.01 | -0.04 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 170.00 | 0.35 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1,134 | 0.41 | 0.06 | 0.01 | -0.03 | 3/10/2025 | 4/1/2025 3:59:48 PM EST |
| 175.00 | 0.20 | 0.60 | 0.32 | -0.63 | -66.32% | 5 | 60 | 0.43 | 0.04 | 0.00 | -0.02 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.75 | 4.40 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.03 | 0.00 | -0.01 | 12/10/2024 | 4/1/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.02 | 0.00 | -0.01 | 3/21/2025 | 4/1/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 4/1/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.50 | 7.32 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 4/1/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.70 | 4.66 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 4/1/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 164 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/1/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/1/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 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 | 1.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 4/1/2025 3:59:48 PM EST |
| 85.00 | 0.05 | 0.50 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 4/1/2025 3:59:48 PM EST | |||
| 90.00 | 0.10 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 216 | 0.59 | -0.02 | 0.00 | -0.03 | 3/12/2025 | 4/1/2025 3:59:48 PM EST |
| 95.00 | 0.15 | 0.65 | 1.89 | 0.00 | 0.00% | 0 | 121 | 0.56 | -0.03 | 0.00 | -0.03 | 3/13/2025 | 4/1/2025 3:59:48 PM EST |
| 100.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.05 | 0.00 | -0.04 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 105.00 | 0.75 | 1.00 | 1.54 | 0.00 | 0.00% | 0 | 402 | 0.52 | -0.08 | 0.01 | -0.05 | 3/24/2025 | 4/1/2025 3:59:48 PM EST |
| 110.00 | 1.25 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.11 | 0.01 | -0.07 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 115.00 | 1.95 | 2.40 | 2.53 | 0.00 | 0.00% | 0 | 119 | 0.48 | -0.16 | 0.01 | -0.08 | 3/26/2025 | 4/1/2025 3:59:48 PM EST |
| 120.00 | 2.20 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 93 | 0.44 | -0.23 | 0.01 | -0.09 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 125.00 | 4.40 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 283 | 0.46 | -0.30 | 0.02 | -0.10 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 130.00 | 6.20 | 6.60 | 6.32 | 0.00 | 0.00% | 0 | 72 | 0.45 | -0.39 | 0.02 | -0.10 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 135.00 | 8.50 | 9.00 | 8.40 | -0.03 | -0.36% | 1 | 127 | 0.44 | -0.48 | 0.02 | -0.10 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 140.00 | 11.00 | 13.60 | 11.10 | -0.10 | -0.90% | 1 | 111 | 0.42 | -0.58 | 0.02 | -0.10 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 145.00 | 14.30 | 15.10 | 14.40 | 0.00 | 0.00% | 0 | 85 | 0.42 | -0.67 | 0.02 | -0.09 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 150.00 | 18.00 | 20.70 | 18.00 | 0.00 | 0.00% | 0 | 124 | 0.41 | -0.75 | 0.02 | -0.07 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 155.00 | 21.80 | 24.30 | 23.00 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.82 | 0.01 | -0.06 | 2/14/2025 | 4/1/2025 3:59:48 PM EST |
| 160.00 | 26.40 | 27.50 | 38.75 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.87 | 0.01 | -0.05 | 3/4/2025 | 4/1/2025 3:59:48 PM EST |
| 165.00 | 29.50 | 33.30 | 19.10 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.91 | 0.01 | -0.04 | 11/15/2024 | 4/1/2025 3:59:48 PM EST |
| 170.00 | 35.10 | 37.60 | 19.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.94 | 0.01 | -0.03 | 11/12/2024 | 4/1/2025 3:59:48 PM EST |
| 175.00 | 39.40 | 43.30 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 11/11/2024 | 4/1/2025 3:59:48 PM EST |
| 180.00 | 44.40 | 48.20 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 185.00 | 49.40 | 53.40 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 190.00 | 54.40 | 58.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 195.00 | 59.40 | 62.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 200.00 | 64.50 | 68.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 210.00 | 74.40 | 77.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 220.00 | 84.40 | 88.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 230.00 | 94.40 | 97.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 240.00 | 104.90 | 107.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 250.00 | 114.90 | 117.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST |