Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $168.01 as of 6/20/2025 9:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 106.40 | 110.50 | 110.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 101.60 | 105.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 96.60 | 100.60 | 93.58 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 91.60 | 95.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 86.80 | 90.70 | 93.68 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 81.70 | 85.80 | 87.47 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 76.70 | 81.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 71.80 | 75.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 67.00 | 71.00 | 65.25 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 62.20 | 66.10 | 60.60 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 57.10 | 61.40 | 40.30 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.98 | 0.00 | -0.03 | 5/1/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 52.20 | 56.40 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 47.70 | 51.70 | 46.50 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.96 | 0.00 | -0.04 | 5/15/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 43.40 | 46.80 | 34.60 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.93 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 38.70 | 42.30 | 18.78 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.91 | 0.00 | -0.07 | 4/29/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 34.10 | 37.60 | 12.90 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.89 | 0.01 | -0.07 | 4/29/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 29.80 | 33.20 | 30.20 | 0.00 | 0.00% | 0 | 56 | 0.46 | 0.86 | 0.01 | -0.08 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 25.70 | 28.60 | 28.07 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.83 | 0.01 | -0.09 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 23.00 | 24.90 | 23.45 | +7.55 | +47.49% | 2 | 200 | 0.48 | 0.78 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 19.40 | 21.20 | 19.65 | +4.65 | +31.00% | 2 | 460 | 0.47 | 0.73 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 16.10 | 18.30 | 16.90 | 0.00 | 0.00% | 0 | 273 | 0.47 | 0.67 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 11.50 | 13.70 | 13.50 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.60 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 9.70 | 11.20 | 11.40 | 0.00 | 0.00% | 0 | 527 | 0.40 | 0.52 | 0.02 | -0.11 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 6.70 | 8.80 | 8.39 | -0.71 | -7.81% | 15 | 170 | 0.41 | 0.45 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 6.20 | 6.70 | 6.30 | +0.10 | +1.62% | 10 | 2,295 | 0.40 | 0.38 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 4.50 | 5.00 | 4.20 | -0.60 | -12.50% | 1 | 149 | 0.39 | 0.31 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 3.30 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 617 | 0.39 | 0.24 | 0.01 | -0.08 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 2.30 | 3.30 | 2.30 | -0.30 | -11.54% | 5 | 146 | 0.40 | 0.19 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 1.50 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 1,797 | 0.38 | 0.14 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.80 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.45 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 100 | 1.04 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 29 | 0.97 | -0.01 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.25 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.02 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 82 | 0.84 | -0.02 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 657 | 0.79 | -0.04 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.35 | 2.00 | 2.45 | 0.00 | 0.00% | 0 | 313 | 0.54 | -0.07 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 1.00 | 2.00 | 2.89 | 0.00 | 0.00% | 0 | 136 | 0.53 | -0.09 | 0.00 | -0.07 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 1.60 | 2.35 | 2.01 | -0.19 | -8.64% | 1 | 28 | 0.51 | -0.11 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 2.20 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 217 | 0.49 | -0.14 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 3.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.17 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 3.80 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 213 | 0.46 | -0.22 | 0.01 | -0.09 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 5.50 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 81 | 0.46 | -0.27 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 6.60 | 7.80 | 7.60 | 0.00 | 0.00% | 0 | 327 | 0.44 | -0.33 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 8.90 | 10.20 | 8.80 | 0.00 | 0.00% | 0 | 87 | 0.45 | -0.40 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 11.30 | 12.60 | 11.70 | -0.10 | -0.85% | 2 | 143 | 0.44 | -0.48 | 0.02 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 13.90 | 14.80 | 15.20 | 0.00 | 0.00% | 0 | 64 | 0.42 | -0.55 | 0.02 | -0.10 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 16.70 | 18.00 | 18.60 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.62 | 0.01 | -0.10 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 20.10 | 21.50 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.69 | 0.01 | -0.09 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 23.80 | 25.10 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.08 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 26.50 | 29.20 | 32.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.81 | 0.01 | -0.06 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 30.80 | 34.10 | 42.40 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.86 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 40.10 | 43.60 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 220.00 | 50.00 | 54.10 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 230.00 | 60.00 | 64.10 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST |