Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $179.50 as of 8/22/2025 8:46:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 64.10 | 67.40 | 65.75 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 59.30 | 62.50 | 60.90 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 54.50 | 57.60 | 56.05 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 49.00 | 52.60 | 50.80 | % | 0.39 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 44.80 | 47.80 | 46.30 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 39.50 | 42.90 | 41.20 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 35.80 | 37.90 | 36.85 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 30.60 | 33.20 | 31.90 | 32.00 | % | 0.21 | 1 | 0 | 0.46 | 0.94 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 155.00 | 26.30 | 28.30 | 27.30 | % | 0.18 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 21.70 | 24.80 | 23.25 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 17.90 | 20.30 | 19.10 | % | 0.12 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 13.80 | 16.20 | 15.00 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.31 | 0.72 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 11.40 | 12.30 | 11.85 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.31 | 0.63 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 8.60 | 9.70 | 9.15 | 8.98 | -1.92 | -17.62% | 0.05 | 3 | 4 | 0.31 | 0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 6.30 | 6.70 | 6.50 | 6.90 | -1.00 | -12.66% | 0.04 | 8 | 8 | 0.29 | 0.45 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 4.50 | 5.30 | 4.90 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.36 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 2.85 | 4.80 | 3.83 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.31 | 0.28 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 1.95 | 2.80 | 2.38 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 0.70 | 1.30 | 1.00 | % | 0.00 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 0.15 | 1.10 | 0.63 | 0.50 | % | 0.00 | 15 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | -0.03 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 0.15 | 2.55 | 1.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.10 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 1.40 | 2.50 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 2.55 | 3.20 | 2.88 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 4.10 | 4.60 | 4.35 | 4.06 | -0.34 | -7.73% | 0.03 | 13 | 46 | 0.32 | -0.28 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 5.20 | 6.10 | 5.65 | 6.68 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.30 | -0.37 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 7.10 | 8.20 | 7.65 | 7.97 | -0.97 | -10.85% | 0.04 | 15 | 36 | 0.29 | -0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 10.40 | 11.00 | 10.70 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.55 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 12.70 | 14.70 | 13.70 | % | 0.07 | 0 | 0 | 0.27 | -0.64 | 0.02 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 16.10 | 18.70 | 17.40 | % | 0.09 | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 20.10 | 22.70 | 21.40 | % | 0.11 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 29.10 | 31.30 | 30.20 | % | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 38.50 | 41.80 | 40.15 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 48.60 | 51.00 | 49.80 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 58.60 | 62.10 | 60.35 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 68.80 | 71.00 | 69.90 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |