Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $115.95 as of 5/2/2024 10:28:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 84.80 | 88.00 | % | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 35.00 | 79.60 | 83.30 | % | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 40.00 | 74.60 | 78.10 | % | 0 | 12 | 2.06 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 45.00 | 69.70 | 73.20 | % | 0 | 13 | 1.87 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 47.50 | 67.50 | 70.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 50.00 | 64.70 | 68.50 | 41.50 | 0.00 | 0.00% | 0 | 22 | 1.68 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 5/2/2024 9:59:02 AM EST |
| 55.00 | 59.70 | 63.50 | % | 0 | 67 | 1.51 | 1.00 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 57.50 | 57.30 | 60.90 | % | 0 | 53 | 1.43 | 1.00 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 60.00 | 54.80 | 58.30 | 44.80 | 0.00 | 0.00% | 0 | 86 | 1.38 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/2/2024 9:59:02 AM EST |
| 62.50 | 52.30 | 55.80 | % | 0 | 15 | 1.30 | 1.00 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 65.00 | 49.80 | 53.30 | 19.90 | 0.00 | 0.00% | 0 | 47 | 1.23 | 1.00 | 0.00 | -0.01 | 1/16/2024 | 5/2/2024 9:59:02 AM EST |
| 67.50 | 47.40 | 51.10 | 42.50 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |
| 70.00 | 44.90 | 48.40 | % | 0 | 72 | 1.11 | 1.00 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 72.50 | 42.40 | 45.70 | 20.30 | 0.00 | 0.00% | 0 | 141 | 1.05 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 9:59:02 AM EST |
| 75.00 | 40.00 | 43.30 | 24.55 | 0.00 | 0.00% | 0 | 101 | 0.99 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 9:59:02 AM EST |
| 77.50 | 37.50 | 40.70 | 18.00 | 0.00 | 0.00% | 0 | 113 | 0.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 9:59:02 AM EST |
| 80.00 | 35.00 | 38.60 | 19.40 | 0.00 | 0.00% | 0 | 145 | 0.88 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 9:59:02 AM EST |
| 82.50 | 32.60 | 36.10 | 18.00 | 0.00 | 0.00% | 0 | 229 | 0.84 | 0.99 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 9:59:02 AM EST |
| 85.00 | 30.10 | 33.40 | 26.45 | 0.00 | 0.00% | 0 | 431 | 0.79 | 0.98 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |
| 87.50 | 27.70 | 31.00 | 12.00 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.97 | 0.00 | -0.02 | 4/25/2024 | 5/2/2024 9:59:02 AM EST |
| 90.00 | 25.30 | 28.60 | 28.04 | 0.00 | 0.00% | 0 | 269 | 0.70 | 0.96 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 92.50 | 24.50 | 25.00 | 24.00 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.95 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 95.00 | 22.10 | 22.80 | 24.10 | 0.00 | 0.00% | 0 | 181 | 0.48 | 0.94 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 97.50 | 19.50 | 20.40 | 21.10 | 0.00 | 0.00% | 0 | 213 | 0.55 | 0.92 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 100.00 | 17.60 | 18.00 | 17.50 | -0.33 | -1.86% | 1 | 434 | 0.33 | 0.90 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 105.00 | 13.30 | 13.70 | 16.20 | 0.00 | 0.00% | 0 | 587 | 0.46 | 0.83 | 0.02 | -0.05 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 110.00 | 9.50 | 9.80 | 10.85 | 0.00 | 0.00% | 0 | 72 | 0.33 | 0.73 | 0.02 | -0.06 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 115.00 | 6.40 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 486 | 0.33 | 0.60 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 120.00 | 4.00 | 4.20 | 5.50 | 0.00 | 0.00% | 0 | 131 | 0.32 | 0.46 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 125.00 | 2.40 | 2.55 | 2.40 | -0.15 | -5.89% | 3 | 435 | 0.32 | 0.33 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 130.00 | 1.35 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 489 | 0.32 | 0.22 | 0.02 | -0.04 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 135.00 | 0.75 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.14 | 0.02 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 140.00 | 0.40 | 0.50 | 0.60 | +0.05 | +9.10% | 2 | 2 | 0.33 | 0.09 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 145.00 | 0.20 | 0.35 | 0.25 | -0.02 | -7.41% | 5 | 17 | 0.33 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 150.00 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM 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 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:02 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 651 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 9:59:02 AM EST |
| 45.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 313 | 1.53 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/2/2024 9:59:02 AM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/2/2024 9:59:02 AM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 242 | 1.38 | 0.00 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 242 | 1.24 | 0.00 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 57.50 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 5/2/2024 9:59:02 AM EST |
| 60.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 152 | 1.12 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/2/2024 9:59:02 AM EST |
| 62.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 67 | 1.06 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 5/2/2024 9:59:02 AM EST |
| 65.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 278 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 9:59:02 AM EST |
| 67.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 5/2/2024 9:59:02 AM EST |
| 70.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 165 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 9:59:02 AM EST |
| 72.50 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 88 | 0.84 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 9:59:02 AM EST |
| 75.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 681 | 0.79 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |
| 77.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.74 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 281 | 0.70 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |
| 82.50 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 9:59:02 AM EST |
| 85.00 | 0.10 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 281 | 0.51 | -0.02 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |
| 87.50 | 0.05 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 97 | 0.46 | -0.03 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |
| 90.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 236 | 0.42 | -0.04 | 0.00 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 92.50 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.05 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 95.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 162 | 0.39 | -0.06 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 97.50 | 0.55 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 364 | 0.38 | -0.08 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 100.00 | 0.80 | 0.95 | 0.80 | -0.05 | -5.89% | 10 | 359 | 0.37 | -0.10 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 105.00 | 1.45 | 1.55 | 1.50 | +0.03 | +2.05% | 52 | 612 | 0.35 | -0.17 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 110.00 | 2.60 | 2.75 | 2.65 | -0.05 | -1.86% | 3 | 281 | 0.33 | -0.27 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 115.00 | 4.40 | 4.60 | 4.50 | +0.50 | +12.50% | 1 | 80 | 0.32 | -0.40 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 9:59:02 AM EST |
| 120.00 | 7.00 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 104 | 0.31 | -0.54 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 9:59:02 AM EST |
| 125.00 | 10.30 | 11.60 | % | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.05 | 5/2/2024 9:59:02 AM EST | |||
| 130.00 | 14.40 | 14.80 | % | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.04 | 5/2/2024 9:59:02 AM EST | |||
| 135.00 | 18.70 | 20.50 | % | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.03 | 5/2/2024 9:59:02 AM EST | |||
| 140.00 | 22.70 | 25.20 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 5/2/2024 9:59:02 AM EST | |||
| 145.00 | 27.00 | 30.60 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 5/2/2024 9:59:02 AM EST | |||
| 150.00 | 31.90 | 35.50 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 5/2/2024 9:59:02 AM EST | |||
| 155.00 | 37.10 | 40.60 | 46.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.99 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:02 AM EST |