Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $161.98 as of 9/6/2024 3:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.50 | 76.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 66.60 | 71.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 61.60 | 66.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 56.60 | 61.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 51.70 | 56.00 | 61.43 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 46.30 | 51.00 | 46.02 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.02 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 41.30 | 46.00 | 25.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.02 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 36.60 | 41.10 | 49.03 | 0.00 | 0.00% | 0 | 27 | 1.28 | 1.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 31.60 | 36.20 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 125.00 | 26.70 | 31.30 | 39.57 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.98 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 21.80 | 26.30 | 14.70 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.96 | 0.01 | -0.07 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 17.10 | 20.80 | 22.97 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.92 | 0.01 | -0.10 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 13.10 | 16.20 | 26.06 | 0.00 | 0.00% | 0 | 350 | 0.30 | 0.86 | 0.02 | -0.13 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 9.10 | 11.90 | 18.33 | 0.00 | 0.00% | 0 | 101 | 0.42 | 0.77 | 0.02 | -0.16 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 6.70 | 8.90 | 7.30 | -5.00 | -40.65% | 217 | 695 | 0.40 | 0.64 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 3.90 | 4.30 | 4.40 | -4.00 | -47.62% | 14 | 289 | 0.38 | 0.47 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 1.95 | 2.25 | 1.45 | -4.15 | -74.11% | 109 | 403 | 0.37 | 0.29 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.35 | 1.05 | 0.60 | -2.90 | -82.86% | 132 | 130 | 0.33 | 0.15 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 0.25 | 0.50 | 0.40 | -1.16 | -74.36% | 145 | 409 | 0.35 | 0.08 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 0.10 | 0.65 | 0.15 | -0.55 | -78.58% | 127 | 175 | 0.41 | 0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 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 | 1.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | -0.02 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 10 | 153 | 0.93 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.02 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.01 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 4 | 372 | 0.51 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.15 | 0.40 | 0.38 | +0.23 | +153.34% | 3 | 165 | 0.51 | -0.04 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 0.45 | 0.60 | 0.68 | +0.38 | +126.67% | 4 | 191 | 0.48 | -0.08 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.85 | 1.05 | 1.33 | +0.92 | +224.39% | 21 | 73 | 0.45 | -0.14 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 1.80 | 3.90 | 2.65 | +1.81 | +215.48% | 67 | 248 | 0.54 | -0.23 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 3.00 | 3.30 | 3.00 | +1.50 | +100.00% | 29 | 268 | 0.40 | -0.36 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 5.20 | 5.50 | 6.08 | +3.53 | +138.44% | 49 | 246 | 0.39 | -0.53 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 8.20 | 8.60 | 7.60 | +3.20 | +72.73% | 252 | 761 | 0.38 | -0.71 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 11.60 | 13.60 | 11.72 | +4.62 | +65.07% | 507 | 517 | 0.40 | -0.85 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 14.50 | 18.50 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.92 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 19.30 | 23.40 | 14.62 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.97 | 0.01 | -0.03 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 24.10 | 28.90 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 29.00 | 33.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 34.00 | 38.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 39.10 | 43.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 44.00 | 48.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |