Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $175.75 as of 7/11/2025 9:00:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.80 | 77.60 | 75.70 | % | 0.76 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 105.00 | 68.80 | 72.60 | 70.70 | % | 0.67 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 64.10 | 67.50 | 65.80 | % | 0.60 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 58.80 | 62.60 | 60.70 | % | 0.53 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 53.80 | 57.60 | 55.70 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 48.90 | 52.60 | 50.75 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 43.90 | 47.20 | 45.55 | % | 0.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 39.10 | 42.50 | 40.80 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 33.90 | 37.50 | 35.70 | % | 0.26 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 29.00 | 32.50 | 30.75 | 29.18 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 24.00 | 27.70 | 25.85 | 24.24 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 19.10 | 22.80 | 20.95 | 19.33 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.95 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 14.20 | 18.10 | 16.15 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.87 | 0.97 | 0.01 | -0.05 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 10.20 | 13.20 | 11.70 | 8.31 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.67 | 0.90 | 0.02 | -0.11 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 6.60 | 7.90 | 7.25 | 6.62 | +1.92 | +40.86% | 0.04 | 12 | 256 | 0.38 | 0.77 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 3.20 | 3.90 | 3.55 | 3.40 | +0.10 | +3.03% | 0.02 | 21 | 748 | 0.34 | 0.55 | 0.05 | -0.22 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 0.75 | 2.50 | 1.63 | 1.25 | -0.35 | -21.88% | 0.01 | 3 | 1,279 | 0.29 | 0.30 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 0.25 | 0.75 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.31 | 0.14 | 0.03 | -0.13 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.55 | 0.05 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.01 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.75 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.13 | -30.24% | 0.00 | 35 | 632 | 0.46 | -0.03 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.30 | -35.30% | 0.00 | 14 | 945 | 0.43 | -0.10 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 1.00 | 1.35 | 1.18 | 1.95 | +0.05 | +2.64% | 0.01 | 2 | 1,391 | 0.34 | -0.23 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 2.55 | 3.10 | 2.83 | 4.40 | +0.35 | +8.65% | 0.02 | 3 | 742 | 0.33 | -0.45 | 0.05 | -0.22 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 4.50 | 7.70 | 6.10 | 10.33 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.32 | -0.70 | 0.04 | -0.19 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 8.20 | 11.70 | 9.95 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.86 | 0.03 | -0.13 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 13.00 | 16.30 | 14.65 | % | 0.08 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 17.60 | 21.30 | 19.45 | % | 0.10 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 22.60 | 26.20 | 24.40 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 32.50 | 36.30 | 34.40 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 42.50 | 46.30 | 44.40 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |