Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $133.40 as of 4/1/2025 9:31:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.40 | 56.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 85.00 | 46.30 | 51.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 90.00 | 41.30 | 46.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 95.00 | 36.30 | 41.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 100.00 | 31.70 | 36.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 105.00 | 26.50 | 31.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 4/1/2025 3:59:48 PM EST | |||
| 110.00 | 21.90 | 26.50 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 4/1/2025 3:59:48 PM EST | |||
| 115.00 | 17.50 | 21.00 | 10.98 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.94 | 0.01 | -0.07 | 3/14/2025 | 4/1/2025 3:59:48 PM EST |
| 120.00 | 13.70 | 16.50 | 11.40 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.88 | 0.02 | -0.10 | 3/11/2025 | 4/1/2025 3:59:48 PM EST |
| 125.00 | 8.90 | 10.80 | 9.80 | 0.00 | 0.00% | 0 | 107 | 0.38 | 0.78 | 0.02 | -0.13 | 3/28/2025 | 4/1/2025 3:59:48 PM EST |
| 130.00 | 5.60 | 7.10 | 8.06 | +1.96 | +32.14% | 3 | 47 | 0.39 | 0.64 | 0.03 | -0.15 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 135.00 | 3.50 | 4.00 | 4.00 | +0.60 | +17.65% | 4 | 1,639 | 0.38 | 0.47 | 0.04 | -0.15 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 140.00 | 1.80 | 2.05 | 2.75 | 0.00 | 0.00% | 0 | 152 | 0.38 | 0.30 | 0.03 | -0.13 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 61 | 0.41 | 0.17 | 0.02 | -0.09 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 150.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.08 | 0.01 | -0.05 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 4/1/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 4/1/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.02 | 0.00 | -0.04 | 3/24/2025 | 4/1/2025 3:59:48 PM EST |
| 115.00 | 0.25 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 103 | 0.47 | -0.06 | 0.01 | -0.07 | 3/26/2025 | 4/1/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.85 | 0.72 | -0.29 | -28.72% | 60 | 747 | 0.48 | -0.12 | 0.02 | -0.10 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.60 | 1.91 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.22 | 0.02 | -0.13 | 3/28/2025 | 4/1/2025 3:59:48 PM EST |
| 130.00 | 2.70 | 3.70 | 3.00 | +0.36 | +13.64% | 2 | 189 | 0.44 | -0.36 | 0.03 | -0.15 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 135.00 | 4.70 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.53 | 0.04 | -0.15 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 140.00 | 7.60 | 8.30 | 15.00 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.70 | 0.03 | -0.13 | 3/18/2025 | 4/1/2025 3:59:48 PM EST |
| 145.00 | 10.00 | 13.80 | 22.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.83 | 0.02 | -0.09 | 3/4/2025 | 4/1/2025 3:59:48 PM EST |
| 150.00 | 14.10 | 18.80 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.92 | 0.01 | -0.05 | 3/25/2025 | 4/1/2025 3:59:48 PM EST |
| 155.00 | 19.20 | 23.50 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 4/1/2025 3:59:48 PM EST | |||
| 160.00 | 24.00 | 28.70 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 165.00 | 29.00 | 33.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 170.00 | 34.00 | 38.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 175.00 | 39.00 | 43.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 180.00 | 44.00 | 48.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 185.00 | 49.00 | 53.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 190.00 | 54.00 | 58.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST |