Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $203.38 as of 10/3/2025 3:29:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 141.40 | 144.70 | 143.05 | 136.42 | 0.00 | 0.00% | 2.38 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:09 PM EST |
| 65.00 | 136.40 | 139.70 | 138.05 | % | 2.12 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 70.00 | 131.40 | 135.30 | 133.35 | 104.50 | 0.00 | 0.00% | 1.91 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 4:00:09 PM EST |
| 75.00 | 126.50 | 129.80 | 128.15 | % | 1.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 80.00 | 121.50 | 124.80 | 123.15 | % | 1.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 85.00 | 116.50 | 120.40 | 118.45 | % | 1.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 90.00 | 111.60 | 114.90 | 113.25 | % | 1.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 95.00 | 106.70 | 109.90 | 108.30 | % | 1.14 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 100.00 | 101.70 | 105.00 | 103.35 | % | 1.03 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 105.00 | 96.70 | 100.00 | 98.35 | % | 0.94 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 110.00 | 92.00 | 95.10 | 93.55 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 115.00 | 86.90 | 90.10 | 88.50 | % | 0.77 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 120.00 | 81.90 | 85.20 | 83.55 | 27.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 4/29/2025 | 10/3/2025 4:00:09 PM EST |
| 125.00 | 77.10 | 80.30 | 78.70 | 60.20 | 0.00 | 0.00% | 0.63 | 0 | 15 | 0.98 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 4:00:09 PM EST |
| 130.00 | 72.00 | 75.40 | 73.70 | 35.94 | 0.00 | 0.00% | 0.57 | 0 | 25 | 0.94 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 10/3/2025 4:00:09 PM EST |
| 135.00 | 67.10 | 70.50 | 68.80 | 42.45 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 7/9/2025 | 10/3/2025 4:00:09 PM EST |
| 140.00 | 62.40 | 65.50 | 63.95 | 61.94 | 0.00 | 0.00% | 0.46 | 0 | 22 | 0.86 | 0.98 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 4:00:09 PM EST |
| 145.00 | 57.50 | 60.70 | 59.10 | 17.50 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.79 | 0.97 | 0.00 | -0.04 | 7/24/2025 | 10/3/2025 4:00:09 PM EST |
| 150.00 | 53.20 | 56.00 | 54.60 | 45.90 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.45 | 0.96 | 0.00 | -0.05 | 9/23/2025 | 10/3/2025 4:00:09 PM EST |
| 155.00 | 48.70 | 51.20 | 49.95 | 43.80 | 0.00 | 0.00% | 0.32 | 0 | 79 | 0.49 | 0.94 | 0.00 | -0.06 | 9/24/2025 | 10/3/2025 4:00:09 PM EST |
| 160.00 | 43.50 | 46.40 | 44.95 | 26.86 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.41 | 0.93 | 0.00 | -0.06 | 9/16/2025 | 10/3/2025 4:00:09 PM EST |
| 165.00 | 38.60 | 41.90 | 40.25 | 18.05 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.42 | 0.91 | 0.00 | -0.07 | 8/19/2025 | 10/3/2025 4:00:09 PM EST |
| 170.00 | 34.50 | 37.30 | 35.90 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 511 | 0.43 | 0.88 | 0.01 | -0.08 | 8/19/2025 | 10/3/2025 4:00:09 PM EST |
| 175.00 | 30.40 | 33.20 | 31.80 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.43 | 0.85 | 0.01 | -0.10 | 9/4/2025 | 10/3/2025 4:00:09 PM EST |
| 180.00 | 25.70 | 29.20 | 27.45 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.41 | 0.81 | 0.01 | -0.11 | 9/26/2025 | 10/3/2025 4:00:09 PM EST |
| 185.00 | 22.90 | 24.50 | 23.70 | 22.20 | 0.00 | 0.00% | 0.13 | 0 | 165 | 0.41 | 0.76 | 0.01 | -0.11 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 190.00 | 19.40 | 21.10 | 20.25 | 19.55 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.41 | 0.71 | 0.01 | -0.12 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 195.00 | 16.20 | 17.90 | 17.05 | 17.75 | +1.33 | +8.10% | 0.09 | 3 | 174 | 0.41 | 0.65 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 200.00 | 13.70 | 14.70 | 14.20 | 15.75 | +0.93 | +6.28% | 0.07 | 1 | 90 | 0.40 | 0.59 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 210.00 | 9.30 | 10.20 | 9.75 | 10.50 | +1.30 | +14.13% | 0.05 | 7 | 725 | 0.41 | 0.46 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 220.00 | 5.90 | 6.30 | 6.10 | 6.30 | +0.56 | +9.76% | 0.03 | 305 | 763 | 0.40 | 0.33 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 230.00 | 3.30 | 4.10 | 3.70 | 3.55 | +0.25 | +7.58% | 0.02 | 1 | 46 | 0.39 | 0.23 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 240.00 | 1.80 | 2.90 | 2.35 | 2.40 | +0.20 | +9.10% | 0.01 | 1 | 26 | 0.40 | 0.14 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 250.00 | 1.00 | 1.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.09 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 260.00 | 0.05 | 1.15 | 0.60 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.05 | 0.00 | -0.03 | 8/27/2025 | 10/3/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/3/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/3/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:09 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 10/3/2025 4:00:09 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.88 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.77 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 4:00:09 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 10/3/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 0.66 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 10/3/2025 4:00:09 PM EST |
| 140.00 | 0.05 | 1.25 | 0.65 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.55 | -0.02 | 0.00 | -0.03 | 9/12/2025 | 10/3/2025 4:00:09 PM EST |
| 145.00 | 0.25 | 1.00 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.54 | -0.03 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 4:00:09 PM EST |
| 150.00 | 0.45 | 1.30 | 0.88 | 0.61 | -0.70 | -53.44% | 0.01 | 2 | 341 | 0.53 | -0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 155.00 | 0.30 | 1.70 | 1.00 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.49 | -0.06 | 0.00 | -0.06 | 8/21/2025 | 10/3/2025 4:00:09 PM EST |
| 160.00 | 0.85 | 2.00 | 1.43 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.50 | -0.07 | 0.00 | -0.06 | 9/16/2025 | 10/3/2025 4:00:09 PM EST |
| 165.00 | 1.35 | 2.30 | 1.83 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.48 | -0.09 | 0.00 | -0.07 | 9/19/2025 | 10/3/2025 4:00:09 PM EST |
| 170.00 | 1.85 | 2.75 | 2.30 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.46 | -0.12 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 175.00 | 2.40 | 4.00 | 3.20 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.46 | -0.15 | 0.01 | -0.10 | 9/25/2025 | 10/3/2025 4:00:09 PM EST |
| 180.00 | 3.50 | 4.10 | 3.80 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.44 | -0.19 | 0.01 | -0.11 | 9/25/2025 | 10/3/2025 4:00:09 PM EST |
| 185.00 | 4.20 | 6.00 | 5.10 | 5.71 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.44 | -0.24 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 190.00 | 5.90 | 7.60 | 6.75 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 230 | 0.44 | -0.29 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 195.00 | 7.80 | 8.80 | 8.30 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.43 | -0.35 | 0.01 | -0.13 | 9/30/2025 | 10/3/2025 4:00:09 PM EST |
| 200.00 | 9.60 | 10.70 | 10.15 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.41 | -0.41 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 210.00 | 14.90 | 16.50 | 15.70 | 14.90 | -0.60 | -3.88% | 0.07 | 62 | 35 | 0.42 | -0.54 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 220.00 | 21.10 | 23.00 | 22.05 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.01 | -0.12 | 10/3/2025 4:00:09 PM EST | |||
| 230.00 | 28.30 | 31.10 | 29.70 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.09 | 10/3/2025 4:00:09 PM EST | |||
| 240.00 | 37.00 | 39.60 | 38.30 | % | 0.16 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.07 | 10/3/2025 4:00:09 PM EST | |||
| 250.00 | 46.50 | 49.60 | 48.05 | % | 0.19 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 10/3/2025 4:00:09 PM EST | |||
| 260.00 | 56.30 | 59.20 | 57.75 | % | 0.22 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:09 PM EST |