Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $162.98 as of 5/27/2025 3:39:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.00 | 68.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 105.00 | 59.30 | 63.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 110.00 | 54.40 | 58.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 115.00 | 49.60 | 53.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 120.00 | 44.90 | 48.60 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 125.00 | 40.20 | 43.90 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 130.00 | 35.50 | 39.30 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 135.00 | 31.00 | 34.90 | % | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 26.60 | 30.50 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 145.00 | 22.80 | 26.10 | 24.35 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.83 | 0.01 | -0.09 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 18.50 | 22.20 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.01 | -0.09 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 14.80 | 18.50 | % | 0 | 0 | 0.41 | 0.71 | 0.01 | -0.10 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 12.60 | 13.70 | % | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.10 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 9.60 | 10.70 | 10.40 | +0.70 | +7.22% | 5 | 6 | 0.38 | 0.55 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 6.60 | 8.20 | 6.43 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.46 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 5.00 | 5.70 | 5.13 | 0.00 | 0.00% | 0 | 57 | 0.36 | 0.38 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 180.00 | 2.25 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.29 | 0.02 | -0.08 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 2.65 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.22 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 0.75 | 3.60 | % | 0 | 0 | 0.33 | 0.16 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 0.00 | 2.90 | % | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 0.00 | 2.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.09 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 2.65 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 110.00 | 0.00 | 2.65 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 115.00 | 0.00 | 2.85 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 125.00 | 0.00 | 3.20 | % | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 130.00 | 1.05 | 3.50 | 1.76 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.06 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 135.00 | 0.05 | 3.90 | % | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 0.45 | 4.60 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.13 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 145.00 | 1.15 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.17 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 2.15 | 5.80 | 4.70 | -0.80 | -14.55% | 3 | 35 | 0.43 | -0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 4.50 | 6.90 | 5.50 | -1.70 | -23.62% | 3 | 25 | 0.41 | -0.29 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 160.00 | 5.10 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.36 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 165.00 | 7.10 | 10.30 | 11.70 | 0.00 | 0.00% | 0 | 48 | 0.39 | -0.45 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 10.00 | 13.00 | 13.50 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.54 | 0.02 | -0.10 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 12.60 | 16.50 | 17.53 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.62 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 180.00 | 16.10 | 20.00 | % | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 20.00 | 24.00 | % | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 24.20 | 28.20 | % | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 28.80 | 32.70 | % | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 33.40 | 37.30 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 43.10 | 47.00 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 53.00 | 57.00 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST |