Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $204.83 as of 10/8/2025 4:47:03 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 | 84.50 | 87.90 | 86.20 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 120.00 | 79.30 | 82.90 | 81.10 | % | 0.68 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 125.00 | 75.00 | 77.90 | 76.45 | % | 0.61 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 69.30 | 72.90 | 71.10 | % | 0.55 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 64.30 | 67.90 | 66.10 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 59.30 | 62.90 | 61.10 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 54.40 | 58.00 | 56.20 | % | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 49.60 | 53.00 | 51.30 | 44.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 44.40 | 48.00 | 46.20 | 46.08 | +4.96 | +12.07% | 0.30 | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 39.40 | 43.10 | 41.25 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 34.50 | 38.10 | 36.30 | 19.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 29.60 | 33.20 | 31.40 | 34.00 | 0.00 | 0.00% | 0.18 | 0 | 57 | 1.02 | 0.97 | 0.00 | -0.05 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 25.30 | 28.20 | 26.75 | 30.62 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.90 | 0.97 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 20.10 | 23.40 | 21.75 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.79 | 0.94 | 0.01 | -0.08 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 15.10 | 18.80 | 16.95 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.71 | 0.88 | 0.01 | -0.16 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 11.10 | 14.20 | 12.65 | 13.46 | 0.00 | 0.00% | 0.07 | 0 | 176 | 0.42 | 0.80 | 0.02 | -0.20 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 7.80 | 9.70 | 8.75 | 12.82 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.39 | 0.70 | 0.03 | -0.23 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 4.50 | 5.60 | 5.05 | 5.20 | -3.50 | -40.23% | 0.03 | 3 | 923 | 0.37 | 0.54 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 1.40 | 1.85 | 1.63 | 2.40 | -0.80 | -25.00% | 0.01 | 3 | 1,609 | 0.38 | 0.24 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 0.30 | 0.60 | 0.45 | 0.51 | -0.37 | -42.05% | 0.00 | 14 | 577 | 0.40 | 0.08 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.17 | -62.97% | 0.00 | 22 | 3 | 0.58 | 0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 10/8/2025 2:59:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:06 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.65 | +0.26 | +66.67% | 0.00 | 4 | 99 | 0.62 | -0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.64 | -0.03 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.65 | -0.06 | 0.01 | -0.08 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 0.60 | 1.20 | 0.90 | 0.89 | +0.26 | +41.27% | 0.00 | 5 | 400 | 0.46 | -0.12 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 1.10 | 1.50 | 1.30 | 1.41 | +0.35 | +33.02% | 0.01 | 5 | 365 | 0.40 | -0.20 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 2.20 | 2.60 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.39 | -0.30 | 0.03 | -0.23 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 3.90 | 4.50 | 4.20 | 3.60 | +0.30 | +9.10% | 0.02 | 1 | 150 | 0.37 | -0.46 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 9.90 | 11.00 | 10.45 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | -0.76 | 0.03 | -0.20 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 18.10 | 20.50 | 19.30 | 32.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.10 | 9/15/2025 | 10/8/2025 2:59:06 PM EST |
| 230.00 | 27.20 | 30.80 | 29.00 | % | 0.13 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 37.20 | 40.50 | 38.85 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 47.30 | 50.90 | 49.10 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |