Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $96.13 as of 4/29/2024 5:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 67.00 | 71.90 | % | 0 | 3 | 3.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 35.00 | 62.00 | 66.90 | % | 0 | 6 | 3.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 40.00 | 57.00 | 61.80 | % | 0 | 2 | 3.09 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 45.00 | 52.00 | 56.90 | % | 0 | 32 | 2.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 47.50 | 49.50 | 54.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 47.00 | 51.90 | % | 0 | 5 | 2.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 55.00 | 42.00 | 46.80 | 27.90 | 0.00 | 0.00% | 0 | 38 | 2.16 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 4/29/2024 2:58:47 PM EST |
| 57.50 | 39.50 | 44.30 | % | 0 | 9 | 2.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 60.00 | 37.00 | 41.90 | 33.83 | 0.00 | 0.00% | 0 | 53 | 1.90 | 1.00 | 0.00 | -0.01 | 2/26/2024 | 4/29/2024 2:58:47 PM EST |
| 62.50 | 34.60 | 39.40 | 35.82 | 0.00 | 0.00% | 0 | 20 | 1.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 2:58:47 PM EST |
| 65.00 | 32.00 | 36.90 | 32.20 | 0.00 | 0.00% | 0 | 41 | 1.65 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:47 PM EST |
| 67.50 | 29.50 | 34.30 | 27.90 | 0.00 | 0.00% | 0 | 20 | 1.54 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/29/2024 2:58:47 PM EST |
| 70.00 | 27.00 | 31.90 | 32.84 | 0.00 | 0.00% | 0 | 61 | 1.45 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 2:58:47 PM EST |
| 72.50 | 24.50 | 29.30 | % | 0 | 36 | 1.34 | 0.99 | 0.00 | -0.02 | 4/29/2024 2:58:47 PM EST | |||
| 75.00 | 22.00 | 26.90 | 18.50 | 0.00 | 0.00% | 0 | 568 | 1.19 | 0.98 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 2:58:47 PM EST |
| 80.00 | 18.00 | 21.20 | 12.90 | 0.00 | 0.00% | 0 | 265 | 0.77 | 0.95 | 0.01 | -0.05 | 4/18/2024 | 4/29/2024 2:58:47 PM EST |
| 85.00 | 13.60 | 16.10 | 13.20 | 0.00 | 0.00% | 0 | 493 | 0.51 | 0.90 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 2:58:47 PM EST |
| 87.50 | 11.60 | 14.40 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.86 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 2:58:47 PM EST |
| 90.00 | 8.50 | 12.10 | 7.20 | 0.00 | 0.00% | 0 | 734 | 0.54 | 0.81 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:47 PM EST |
| 92.50 | 7.60 | 10.30 | 8.30 | +2.30 | +38.34% | 30 | 95 | 0.53 | 0.74 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 95.00 | 5.30 | 6.70 | 6.69 | +1.19 | +21.64% | 76 | 3,007 | 0.52 | 0.66 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 97.50 | 4.80 | 5.20 | 4.84 | +0.44 | +10.00% | 105 | 343 | 0.51 | 0.58 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 100.00 | 2.90 | 3.80 | 3.55 | +0.80 | +29.10% | 2,549 | 1,121 | 0.50 | 0.49 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 105.00 | 1.60 | 1.90 | 2.11 | +0.91 | +75.84% | 1,936 | 1,513 | 0.50 | 0.32 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 110.00 | 0.35 | 0.95 | 0.48 | -0.72 | -60.00% | 646 | 731 | 0.50 | 0.19 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 115.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 868 | 649 | 0.50 | 0.10 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 120.00 | 0.00 | 1.40 | 0.15 | -0.14 | -48.28% | 1 | 52 | 0.50 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 125.00 | 0.00 | 0.40 | 0.09 | -0.12 | -57.15% | 7 | 18 | 0.52 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | -0.42 | -84.00% | 1 | 5 | 0.53 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.24 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 4/29/2024 2:58:47 PM EST |
| 35.00 | 0.00 | 0.70 | % | 0 | 2,268 | 1.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 791 | 2.52 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/29/2024 2:58:47 PM EST |
| 45.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.22 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:47 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 735 | 1.96 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/29/2024 2:58:47 PM EST |
| 55.00 | 0.00 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 152 | 1.11 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 4/29/2024 2:58:47 PM EST |
| 57.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 621 | 1.03 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 4/29/2024 2:58:47 PM EST |
| 60.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.96 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/29/2024 2:58:47 PM EST |
| 62.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.40 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/29/2024 2:58:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 143 | 0.82 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:58:47 PM EST |
| 67.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:47 PM EST |
| 70.00 | 0.00 | 1.95 | 0.08 | -0.17 | -68.00% | 300 | 461 | 0.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 72.50 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 129 | 0.66 | -0.01 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 2:58:47 PM EST |
| 75.00 | 0.05 | 0.15 | 0.14 | -0.21 | -60.00% | 86 | 268 | 0.63 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 80.00 | 0.10 | 0.25 | 0.20 | -0.90 | -81.82% | 466 | 199 | 0.59 | -0.05 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 85.00 | 0.35 | 0.50 | 0.53 | -0.37 | -41.12% | 663 | 688 | 0.56 | -0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 87.50 | 0.60 | 0.75 | 0.90 | -0.90 | -50.00% | 191 | 597 | 0.54 | -0.14 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 90.00 | 0.90 | 1.10 | 1.14 | -0.91 | -44.39% | 1,030 | 927 | 0.54 | -0.19 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 92.50 | 1.35 | 2.20 | 2.03 | -0.62 | -23.40% | 26 | 741 | 0.53 | -0.26 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 95.00 | 2.00 | 2.25 | 2.60 | -1.90 | -42.23% | 48 | 640 | 0.52 | -0.34 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 97.50 | 2.95 | 3.20 | 3.62 | -0.53 | -12.78% | 536 | 293 | 0.51 | -0.42 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 100.00 | 4.00 | 4.40 | 5.04 | -0.36 | -6.67% | 7 | 91 | 0.50 | -0.51 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 105.00 | 7.20 | 9.10 | 8.20 | -3.05 | -27.12% | 45 | 131 | 0.49 | -0.68 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 110.00 | 9.90 | 13.40 | 19.43 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.81 | 0.02 | -0.09 | 4/18/2024 | 4/29/2024 2:58:47 PM EST |
| 115.00 | 13.70 | 18.50 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.90 | 0.02 | -0.06 | 4/1/2024 | 4/29/2024 2:58:47 PM EST |
| 120.00 | 18.70 | 23.50 | 27.24 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 2:58:47 PM EST |
| 125.00 | 23.70 | 28.50 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 4/29/2024 2:58:47 PM EST | |||
| 130.00 | 28.60 | 33.40 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 135.00 | 33.60 | 38.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 140.00 | 38.60 | 43.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 145.00 | 43.60 | 48.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 150.00 | 48.50 | 53.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 155.00 | 53.60 | 58.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST |