Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $97.51 as of 4/26/2024 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 64.00 | 68.50 | % | 0 | 3 | 3.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 59.10 | 63.90 | % | 0 | 6 | 3.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 54.20 | 59.00 | % | 0 | 2 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 49.20 | 54.00 | % | 0 | 32 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 46.70 | 51.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 44.20 | 49.00 | % | 0 | 5 | 2.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 39.30 | 44.00 | 27.90 | 0.00 | 0.00% | 0 | 38 | 1.95 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/26/2024 4:00:06 PM EST |
| 57.50 | 36.80 | 41.50 | % | 0 | 9 | 1.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 34.20 | 39.00 | 33.83 | 0.00 | 0.00% | 0 | 53 | 1.70 | 1.00 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 4:00:06 PM EST |
| 62.50 | 31.70 | 36.50 | 35.82 | 0.00 | 0.00% | 0 | 20 | 1.58 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 29.20 | 34.00 | 32.20 | 0.00 | 0.00% | 0 | 41 | 1.50 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 67.50 | 26.60 | 31.30 | 27.90 | 0.00 | 0.00% | 0 | 20 | 1.39 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 24.20 | 29.00 | 32.84 | 0.00 | 0.00% | 0 | 61 | 1.26 | 0.99 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 72.50 | 21.80 | 26.50 | % | 0 | 36 | 1.22 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 19.50 | 24.00 | 18.50 | 0.00 | 0.00% | 0 | 568 | 1.12 | 0.97 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 15.10 | 17.20 | 12.90 | 0.00 | 0.00% | 0 | 265 | 0.68 | 0.93 | 0.01 | -0.05 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 12.30 | 12.80 | 13.20 | 0.00 | 0.00% | 0 | 493 | 0.56 | 0.85 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 9.70 | 10.60 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.80 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 8.40 | 8.70 | 7.20 | -0.20 | -2.71% | 1 | 735 | 0.52 | 0.73 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 6.70 | 7.00 | 6.00 | -1.90 | -24.06% | 1,102 | 49 | 0.51 | 0.66 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 5.20 | 5.90 | 5.50 | -0.60 | -9.84% | 1,503 | 1,714 | 0.52 | 0.57 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 97.50 | 3.90 | 4.20 | 4.40 | -0.40 | -8.34% | 118 | 316 | 0.49 | 0.49 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 2.85 | 3.20 | 2.75 | -0.80 | -22.54% | 7 | 1,121 | 0.49 | 0.40 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 1.35 | 1.65 | 1.20 | -0.58 | -32.59% | 16 | 1,516 | 0.47 | 0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 0.60 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 731 | 0.48 | 0.14 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 0.25 | 0.40 | 0.35 | +0.03 | +9.38% | 101 | 727 | 0.48 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.03 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.40 | % | 0 | 2,268 | 2.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 791 | 2.11 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.86 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 735 | 1.77 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 152 | 1.79 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 4/26/2024 4:00:06 PM EST |
| 57.50 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 621 | 0.92 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 80 | 1.21 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 4:00:06 PM EST |
| 62.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.26 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 143 | 0.80 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 67.50 | 0.00 | 0.40 | 0.10 | -0.07 | -41.18% | 1 | 38 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.25 | -0.02 | -7.41% | 60 | 485 | 0.83 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 72.50 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 129 | 0.72 | -0.02 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.05 | 0.25 | 0.35 | +0.15 | +75.00% | 3 | 265 | 0.56 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 0.40 | 0.50 | 1.10 | +0.55 | +100.00% | 1 | 198 | 0.56 | -0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.95 | 1.10 | 0.90 | +0.10 | +12.50% | 60 | 628 | 0.54 | -0.15 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 1.35 | 1.60 | 1.80 | +0.32 | +21.63% | 22 | 577 | 0.53 | -0.20 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.60 | 2.20 | 2.05 | +0.05 | +2.50% | 20 | 928 | 0.43 | -0.27 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 2.80 | 3.00 | 2.65 | -0.10 | -3.64% | 463 | 1,008 | 0.51 | -0.34 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 3.80 | 4.00 | 4.50 | +0.80 | +21.63% | 46 | 634 | 0.50 | -0.43 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 97.50 | 5.00 | 5.30 | 4.15 | 0.00 | 0.00% | 0 | 293 | 0.50 | -0.51 | 0.03 | -0.12 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 6.50 | 6.80 | 5.40 | 0.00 | 0.00% | 0 | 91 | 0.50 | -0.60 | 0.03 | -0.11 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 9.90 | 12.10 | 11.25 | -3.75 | -25.00% | 60 | 71 | 0.59 | -0.75 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 13.60 | 15.50 | 19.43 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.86 | 0.02 | -0.06 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 16.50 | 19.80 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.93 | 0.01 | -0.04 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 21.70 | 26.40 | 27.24 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 26.50 | 31.30 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 31.50 | 36.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 36.50 | 41.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 41.50 | 46.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 46.50 | 51.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 51.50 | 56.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 155.00 | 56.50 | 61.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |