Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $170.12 as of 6/2/2025 9:51:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 123.60 | 126.90 | 118.37 | 0.00 | 0.00% | 0 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 3:59:51 PM EST |
| 47.50 | 121.70 | 124.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 50.00 | 118.50 | 122.10 | 115.85 | 0.00 | 0.00% | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/2/2025 3:59:51 PM EST |
| 55.00 | 113.60 | 117.20 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 60.00 | 108.30 | 112.40 | 109.85 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 3:59:51 PM EST |
| 65.00 | 103.60 | 107.10 | 80.78 | 0.00 | 0.00% | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 6/2/2025 3:59:51 PM EST |
| 70.00 | 98.60 | 101.90 | 92.83 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 3:59:51 PM EST |
| 72.50 | 96.20 | 99.40 | 37.80 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 6/2/2025 3:59:51 PM EST |
| 75.00 | 93.50 | 96.90 | 68.56 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 6/2/2025 3:59:51 PM EST |
| 77.50 | 91.20 | 94.90 | 54.85 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/2/2025 3:59:51 PM EST |
| 80.00 | 88.50 | 92.20 | 68.00 | 0.00 | 0.00% | 0 | 155 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/2/2025 3:59:51 PM EST |
| 82.50 | 86.00 | 90.00 | 68.40 | 0.00 | 0.00% | 0 | 222 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/2/2025 3:59:51 PM EST |
| 85.00 | 83.50 | 87.40 | 50.93 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 6/2/2025 3:59:51 PM EST |
| 87.50 | 81.80 | 84.90 | 32.90 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/2/2025 3:59:51 PM EST |
| 90.00 | 79.40 | 81.90 | 45.80 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 6/2/2025 3:59:51 PM EST |
| 92.50 | 76.20 | 79.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 95.00 | 73.60 | 77.50 | 47.44 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 6/2/2025 3:59:51 PM EST |
| 97.50 | 71.10 | 74.90 | 70.60 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 6/2/2025 3:59:51 PM EST |
| 100.00 | 69.30 | 72.60 | 63.04 | 0.00 | 0.00% | 0 | 260 | 1.68 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/2/2025 3:59:51 PM EST |
| 105.00 | 63.60 | 67.60 | 15.40 | 0.00 | 0.00% | 0 | 24 | 1.57 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 6/2/2025 3:59:51 PM EST |
| 110.00 | 59.10 | 62.60 | 45.95 | 0.00 | 0.00% | 0 | 57 | 1.46 | 0.98 | 0.00 | -0.07 | 5/12/2025 | 6/2/2025 3:59:51 PM EST |
| 115.00 | 53.70 | 57.50 | 52.70 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.98 | 0.00 | -0.07 | 5/19/2025 | 6/2/2025 3:59:51 PM EST |
| 120.00 | 48.80 | 52.80 | 46.45 | 0.00 | 0.00% | 0 | 54 | 1.28 | 0.98 | 0.00 | -0.06 | 5/21/2025 | 6/2/2025 3:59:51 PM EST |
| 125.00 | 43.90 | 47.90 | 41.62 | 0.00 | 0.00% | 0 | 31 | 1.14 | 0.98 | 0.00 | -0.06 | 5/21/2025 | 6/2/2025 3:59:51 PM EST |
| 130.00 | 39.20 | 42.60 | 35.10 | 0.00 | 0.00% | 0 | 131 | 1.04 | 0.95 | 0.00 | -0.10 | 5/28/2025 | 6/2/2025 3:59:51 PM EST |
| 135.00 | 34.20 | 37.70 | 25.56 | 0.00 | 0.00% | 0 | 128 | 0.90 | 0.94 | 0.00 | -0.11 | 5/13/2025 | 6/2/2025 3:59:51 PM EST |
| 140.00 | 30.20 | 32.90 | 29.20 | 0.00 | 0.00% | 0 | 72 | 0.88 | 0.91 | 0.01 | -0.14 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 145.00 | 25.30 | 28.00 | 25.97 | 0.00 | 0.00% | 0 | 310 | 0.67 | 0.89 | 0.01 | -0.15 | 5/30/2025 | 6/2/2025 3:59:51 PM EST |
| 150.00 | 20.30 | 23.70 | 21.41 | +0.01 | +0.05% | 2 | 602 | 0.53 | 0.86 | 0.01 | -0.16 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 155.00 | 16.60 | 18.80 | 14.80 | 0.00 | 0.00% | 0 | 961 | 0.51 | 0.81 | 0.01 | -0.17 | 5/27/2025 | 6/2/2025 3:59:51 PM EST |
| 160.00 | 12.80 | 13.70 | 12.50 | -0.20 | -1.58% | 2 | 1,879 | 0.45 | 0.75 | 0.02 | -0.18 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 165.00 | 9.00 | 10.10 | 9.59 | +1.99 | +26.19% | 2 | 458 | 0.43 | 0.65 | 0.02 | -0.19 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 170.00 | 6.30 | 7.00 | 6.69 | -0.41 | -5.78% | 51 | 761 | 0.42 | 0.53 | 0.03 | -0.19 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 175.00 | 4.00 | 4.50 | 4.10 | -0.10 | -2.39% | 29 | 381 | 0.40 | 0.41 | 0.03 | -0.18 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 180.00 | 2.25 | 3.00 | 2.63 | -0.27 | -9.31% | 7 | 1,280 | 0.40 | 0.29 | 0.02 | -0.16 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 185.00 | 1.25 | 2.05 | 1.64 | +0.19 | +13.11% | 16 | 148 | 0.41 | 0.20 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 190.00 | 0.70 | 1.50 | 0.95 | +0.02 | +2.16% | 2 | 141 | 0.43 | 0.14 | 0.01 | -0.10 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 195.00 | 0.40 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.09 | 0.01 | -0.07 | 5/30/2025 | 6/2/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 564 | 0.51 | 0.05 | 0.01 | -0.05 | 5/20/2025 | 6/2/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.40 | 1.31 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.01 | 0.00 | -0.02 | 12/16/2024 | 6/2/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | -0.01 | 12/9/2024 | 6/2/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 6/2/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 79 | 1.24 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/2/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.35 | 2.85 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 6/2/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.55 | 3.20 | 0.00 | 0.00% | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 6/2/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 6/2/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 203 | 2.23 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/2/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.40 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/2/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/2/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.45 | 1.38 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/2/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 634 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 6/2/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,040 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/2/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 6 | 735 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 49 | 1.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/2/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 6 | 641 | 1.04 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 52 | 1.48 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/2/2025 3:59:51 PM EST |
| 110.00 | 0.10 | 0.50 | 0.16 | +0.06 | +60.00% | 3 | 371 | 0.99 | -0.02 | 0.00 | -0.07 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 115.00 | 0.05 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 228 | 1.05 | -0.02 | 0.00 | -0.07 | 5/22/2025 | 6/2/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 476 | 0.89 | -0.02 | 0.00 | -0.06 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 125.00 | 0.30 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 1,612 | 0.91 | -0.02 | 0.00 | -0.06 | 5/23/2025 | 6/2/2025 3:59:51 PM EST |
| 130.00 | 0.25 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 209 | 0.71 | -0.05 | 0.00 | -0.10 | 5/27/2025 | 6/2/2025 3:59:51 PM EST |
| 135.00 | 0.25 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 93 | 0.73 | -0.06 | 0.00 | -0.11 | 5/27/2025 | 6/2/2025 3:59:51 PM EST |
| 140.00 | 0.40 | 0.95 | 0.92 | -0.08 | -8.00% | 126 | 1,411 | 0.61 | -0.09 | 0.01 | -0.14 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 145.00 | 0.60 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 946 | 0.58 | -0.11 | 0.01 | -0.15 | 5/29/2025 | 6/2/2025 3:59:51 PM EST |
| 150.00 | 1.40 | 1.55 | 1.55 | -0.05 | -3.13% | 354 | 1,196 | 0.55 | -0.14 | 0.01 | -0.16 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 155.00 | 1.40 | 2.20 | 1.96 | -0.09 | -4.39% | 1 | 555 | 0.49 | -0.19 | 0.01 | -0.17 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 160.00 | 2.25 | 3.10 | 3.00 | -0.30 | -9.10% | 70 | 989 | 0.46 | -0.25 | 0.02 | -0.18 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 165.00 | 3.30 | 4.40 | 4.25 | -0.15 | -3.41% | 3 | 208 | 0.42 | -0.35 | 0.02 | -0.19 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 170.00 | 5.30 | 6.30 | 6.20 | -0.40 | -6.07% | 49 | 390 | 0.40 | -0.47 | 0.03 | -0.19 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 175.00 | 8.10 | 8.90 | 9.44 | +0.39 | +4.31% | 5 | 31 | 0.39 | -0.59 | 0.03 | -0.18 | 6/2/2025 | 6/2/2025 3:59:51 PM EST |
| 180.00 | 11.50 | 12.50 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.16 | 5/22/2025 | 6/2/2025 3:59:51 PM EST |
| 185.00 | 14.50 | 18.00 | % | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.13 | 6/2/2025 3:59:51 PM EST | |||
| 190.00 | 19.70 | 22.20 | % | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.10 | 6/2/2025 3:59:51 PM EST | |||
| 195.00 | 24.30 | 26.70 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.07 | 6/2/2025 3:59:51 PM EST | |||
| 200.00 | 28.20 | 31.80 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.05 | 6/2/2025 3:59:51 PM EST | |||
| 210.00 | 37.80 | 41.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 6/2/2025 3:59:51 PM EST | |||
| 220.00 | 47.80 | 51.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 6/2/2025 3:59:51 PM EST | |||
| 230.00 | 57.80 | 61.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 240.00 | 67.80 | 71.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST | |||
| 250.00 | 77.80 | 81.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:51 PM EST |