Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $166.63 as of 8/12/2025 1:50:24 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 | 107.60 | 111.40 | 109.50 | 105.87 | 0.00 | 0.00% | 1.82 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:46 PM EST |
| 65.00 | 102.60 | 106.60 | 104.60 | % | 1.61 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 70.00 | 97.70 | 101.30 | 99.50 | 103.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:46 PM EST |
| 75.00 | 92.60 | 96.80 | 94.70 | % | 1.26 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 80.00 | 87.70 | 91.10 | 89.40 | 93.68 | 0.00 | 0.00% | 1.12 | 0 | 8 | 5.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:46 PM EST |
| 85.00 | 82.60 | 86.40 | 84.50 | 87.47 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:46 PM EST |
| 90.00 | 77.60 | 81.60 | 79.60 | % | 0.88 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 95.00 | 72.60 | 76.60 | 74.60 | % | 0.79 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 100.00 | 67.70 | 71.10 | 69.40 | 65.25 | 0.00 | 0.00% | 0.69 | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:58:46 PM EST |
| 105.00 | 62.60 | 66.50 | 64.55 | 53.51 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:46 PM EST |
| 110.00 | 57.70 | 61.50 | 59.60 | 68.50 | 0.00 | 0.00% | 0.54 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:58:46 PM EST |
| 115.00 | 53.10 | 56.30 | 54.70 | 17.70 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 12:58:46 PM EST |
| 120.00 | 48.10 | 51.40 | 49.75 | 46.50 | 0.00 | 0.00% | 0.41 | 0 | 37 | 2.15 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 12:58:46 PM EST |
| 125.00 | 42.80 | 46.50 | 44.65 | 34.60 | 0.00 | 0.00% | 0.36 | 0 | 43 | 2.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:58:46 PM EST |
| 130.00 | 37.70 | 41.40 | 39.55 | 28.80 | 0.00 | 0.00% | 0.30 | 0 | 45 | 2.16 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:46 PM EST |
| 135.00 | 32.80 | 36.20 | 34.50 | 25.45 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.68 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:46 PM EST |
| 140.00 | 27.70 | 31.50 | 29.60 | 21.50 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:46 PM EST |
| 145.00 | 22.80 | 25.80 | 24.30 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 76 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:46 PM EST |
| 150.00 | 19.20 | 21.60 | 20.40 | 17.50 | +4.50 | +34.62% | 0.14 | 1 | 213 | 1.11 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 155.00 | 14.30 | 15.30 | 14.80 | 7.76 | 0.00 | 0.00% | 0.10 | 0 | 937 | 0.67 | 0.97 | 0.01 | -0.10 | 8/7/2025 | 8/12/2025 12:58:46 PM EST |
| 160.00 | 9.40 | 10.40 | 9.90 | 9.20 | +2.50 | +37.32% | 0.06 | 15 | 872 | 0.51 | 0.90 | 0.02 | -0.28 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 165.00 | 5.10 | 5.80 | 5.45 | 4.80 | +1.60 | +50.00% | 0.03 | 52 | 1,326 | 0.36 | 0.74 | 0.04 | -0.43 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 170.00 | 2.00 | 2.50 | 2.25 | 1.84 | +0.79 | +75.24% | 0.01 | 1,262 | 1,920 | 0.37 | 0.48 | 0.06 | -0.46 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 175.00 | 0.55 | 0.90 | 0.73 | 0.48 | -0.02 | -4.00% | 0.00 | 1,008 | 2,481 | 0.38 | 0.21 | 0.04 | -0.32 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 180.00 | 0.05 | 2.30 | 1.18 | 0.20 | +0.15 | +300.00% | 0.01 | 30 | 5,414 | 0.64 | 0.06 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 185.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.56 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 8/12/2025 12:58:46 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,866 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:46 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:46 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:46 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:46 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:46 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:46 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/12/2025 12:58:46 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:46 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:46 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:46 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:58:46 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:46 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:58:46 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:46 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 224 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.01 | +3.13% | 0.00 | 1 | 645 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.53 | +0.16 | +43.25% | 0.00 | 1 | 469 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:46 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:46 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:46 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:46 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.76 | +0.33 | +76.75% | 0.00 | 3 | 430 | 0.87 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 155.00 | 0.10 | 0.55 | 0.33 | 0.12 | -0.78 | -86.67% | 0.00 | 8 | 235 | 0.65 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.24 | -1.41 | -85.46% | 0.00 | 30 | 453 | 0.56 | -0.10 | 0.02 | -0.28 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 165.00 | 0.50 | 1.05 | 0.78 | 0.90 | -1.30 | -59.10% | 0.00 | 13 | 1,097 | 0.39 | -0.26 | 0.04 | -0.43 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 170.00 | 1.80 | 2.65 | 2.23 | 2.85 | -12.35 | -81.25% | 0.01 | 2 | 1,799 | 0.38 | -0.52 | 0.06 | -0.46 | 8/12/2025 | 8/12/2025 12:58:46 PM EST |
| 175.00 | 5.60 | 6.40 | 6.00 | 18.24 | 0.00 | 0.00% | 0.03 | 0 | 303 | 0.38 | -0.79 | 0.04 | -0.32 | 7/29/2025 | 8/12/2025 12:58:46 PM EST |
| 180.00 | 9.30 | 12.20 | 10.75 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.67 | -0.94 | 0.02 | -0.13 | 7/25/2025 | 8/12/2025 12:58:46 PM EST |
| 185.00 | 14.10 | 17.30 | 15.70 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/12/2025 12:58:46 PM EST |
| 190.00 | 19.00 | 22.10 | 20.55 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 12:58:46 PM EST |
| 195.00 | 23.30 | 27.40 | 25.35 | 32.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 12:58:46 PM EST |
| 200.00 | 28.40 | 32.40 | 30.40 | 42.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:58:46 PM EST |
| 210.00 | 38.40 | 42.40 | 40.40 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 220.00 | 48.30 | 52.40 | 50.35 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST | |||
| 230.00 | 58.40 | 62.40 | 60.40 | % | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:46 PM EST |