Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $151.84 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 130.20 | 134.50 | % | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 127.70 | 132.00 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 126.00 | 129.50 | % | 0 | 12 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 121.00 | 124.50 | 67.06 | 0.00 | 0.00% | 0 | 16 | 3.90 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 116.00 | 119.50 | 101.60 | 0.00 | 0.00% | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 110.30 | 114.50 | 113.65 | 0.00 | 0.00% | 0 | 26 | 3.25 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 105.40 | 109.50 | 97.65 | 0.00 | 0.00% | 0 | 66 | 2.97 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 103.60 | 107.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 101.10 | 104.50 | 117.30 | 0.00 | 0.00% | 0 | 24 | 2.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 95.40 | 99.50 | % | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 57.50 | 92.90 | 97.00 | % | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 90.40 | 94.50 | 108.10 | 0.00 | 0.00% | 0 | 64 | 2.34 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 62.50 | 88.60 | 92.00 | 41.30 | 0.00 | 0.00% | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 85.40 | 89.50 | 30.50 | 0.00 | 0.00% | 0 | 31 | 2.15 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 83.10 | 87.00 | 60.60 | 0.00 | 0.00% | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 80.60 | 84.90 | 61.62 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:46 PM EST |
| 72.50 | 78.00 | 82.50 | 60.87 | 0.00 | 0.00% | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 75.50 | 79.30 | 76.96 | 0.00 | 0.00% | 0 | 31 | 1.85 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 70.50 | 74.80 | 76.53 | 0.00 | 0.00% | 0 | 84 | 1.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 65.50 | 70.00 | 80.93 | 0.00 | 0.00% | 0 | 28 | 1.57 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:46 PM EST |
| 87.50 | 63.10 | 67.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 60.50 | 65.00 | 64.97 | 0.00 | 0.00% | 0 | 44 | 1.44 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 92.50 | 58.10 | 62.50 | 33.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 55.50 | 59.90 | 62.50 | 0.00 | 0.00% | 0 | 65 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:46 PM EST |
| 97.50 | 53.10 | 57.50 | 37.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 50.40 | 55.00 | 55.08 | 0.00 | 0.00% | 0 | 52 | 1.22 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 45.30 | 49.90 | 55.10 | 0.00 | 0.00% | 0 | 213 | 1.10 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 40.40 | 45.00 | 48.10 | 0.00 | 0.00% | 0 | 51 | 0.91 | 0.98 | 0.00 | -0.02 | 10/3/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 35.60 | 40.00 | 38.55 | 0.00 | 0.00% | 0 | 176 | 0.84 | 0.97 | 0.00 | -0.03 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 30.60 | 35.30 | 23.65 | 0.00 | 0.00% | 0 | 72 | 0.78 | 0.95 | 0.00 | -0.05 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 26.40 | 29.80 | 41.03 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.93 | 0.01 | -0.06 | 10/1/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 22.20 | 25.40 | 38.46 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.88 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 18.50 | 19.50 | 34.50 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.83 | 0.01 | -0.09 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 13.80 | 15.30 | 26.94 | 0.00 | 0.00% | 0 | 77 | 0.39 | 0.78 | 0.02 | -0.10 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 10.80 | 11.40 | 10.32 | -1.23 | -10.65% | 31 | 107 | 0.41 | 0.69 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 7.70 | 8.20 | 8.10 | -0.30 | -3.58% | 12 | 124 | 0.40 | 0.57 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 5.20 | 5.70 | 5.60 | -0.20 | -3.45% | 43 | 114 | 0.39 | 0.45 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 3.30 | 3.80 | 3.39 | -0.41 | -10.79% | 19 | 171 | 0.38 | 0.33 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 2.05 | 2.40 | 2.10 | -0.24 | -10.26% | 36 | 332 | 0.38 | 0.24 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 1.25 | 1.50 | 1.31 | -0.24 | -15.49% | 14 | 677 | 0.38 | 0.16 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 0.75 | 1.00 | 0.81 | -0.14 | -14.74% | 11 | 201 | 0.38 | 0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 0.45 | 0.65 | 0.40 | -0.19 | -32.21% | 2 | 123 | 0.56 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 124 | 0.39 | 0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 362 | 0.51 | 0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 86 | 0.64 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 0.00 | 0.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2,750 | 4.13 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 145 | 3.88 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.66 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 622 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 175 | 2.98 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.72 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 362 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 274 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 3:59:46 PM EST |
| 57.50 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 302 | 2.03 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 1.35 | 3.40 | 0.00 | 0.00% | 0 | 52 | 1.95 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:46 PM EST |
| 62.50 | 0.00 | 1.35 | % | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 495 | 1.79 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 71 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.35 | 3.70 | 0.00 | 0.00% | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:46 PM EST |
| 72.50 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 158 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 355 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 87.50 | 0.00 | 1.35 | 6.70 | 0.00 | 0.00% | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 92.50 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 83 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 233 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 97.50 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.54 | -0.03 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 232 | 0.47 | -0.05 | 0.00 | -0.05 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.45 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 116 | 0.46 | -0.07 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.75 | 1.00 | 0.93 | +0.08 | +9.42% | 5 | 364 | 0.39 | -0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 1.25 | 1.55 | 1.47 | +0.27 | +22.50% | 48 | 34 | 0.37 | -0.17 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 2.05 | 2.40 | 2.38 | +0.50 | +26.60% | 14 | 671 | 0.39 | -0.22 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 3.40 | 3.80 | 3.70 | +0.68 | +22.52% | 18 | 585 | 0.38 | -0.31 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 5.30 | 5.70 | 5.60 | +1.00 | +21.74% | 754 | 349 | 0.37 | -0.43 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 7.70 | 8.20 | 7.70 | +0.95 | +14.08% | 37 | 177 | 0.36 | -0.55 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 10.90 | 11.30 | 9.50 | 0.00 | 0.00% | 0 | 151 | 0.35 | -0.67 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 14.30 | 17.50 | 12.71 | 0.00 | 0.00% | 0 | 97 | 0.49 | -0.76 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 18.30 | 21.50 | 18.82 | +0.82 | +4.56% | 7 | 37 | 0.53 | -0.84 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 21.90 | 25.30 | 20.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.89 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 26.80 | 29.90 | 15.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.94 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 30.90 | 35.50 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 190.00 | 36.20 | 40.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 195.00 | 41.10 | 45.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 200.00 | 46.10 | 50.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 56.10 | 60.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 220.00 | 66.10 | 70.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 76.10 | 80.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |