Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $183.47 as of 9/18/2025 9:51:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 70.70 | 73.90 | 72.30 | % | 0.63 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 120.00 | 66.90 | 69.00 | 67.95 | % | 0.57 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 125.00 | 61.10 | 63.20 | 62.15 | 51.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:59:11 AM EST |
| 130.00 | 56.50 | 59.00 | 57.75 | % | 0.44 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 135.00 | 50.70 | 53.90 | 52.30 | % | 0.39 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 140.00 | 46.40 | 48.30 | 47.35 | 43.37 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:59:11 AM EST |
| 145.00 | 41.10 | 43.20 | 42.15 | 20.30 | 0.00 | 0.00% | 0.29 | 0 | 107 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:11 AM EST |
| 150.00 | 35.80 | 38.80 | 37.30 | 31.30 | 0.00 | 0.00% | 0.25 | 0 | 288 | 2.87 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:11 AM EST |
| 155.00 | 30.90 | 33.30 | 32.10 | 39.37 | 0.00 | 0.00% | 0.21 | 0 | 102 | 2.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:11 AM EST |
| 160.00 | 25.90 | 28.20 | 27.05 | 36.08 | 0.00 | 0.00% | 0.17 | 0 | 56 | 2.25 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:11 AM EST |
| 165.00 | 20.80 | 23.80 | 22.30 | 29.46 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.96 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:11 AM EST |
| 170.00 | 16.90 | 18.90 | 17.90 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 1,003 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:11 AM EST |
| 175.00 | 12.10 | 13.60 | 12.85 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 1,324 | 1.09 | 0.98 | 0.02 | -0.07 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 180.00 | 7.60 | 8.70 | 8.15 | 7.00 | +2.20 | +45.84% | 0.05 | 11 | 1,409 | 0.74 | 0.86 | 0.04 | -0.37 | 9/18/2025 | 9/18/2025 9:59:11 AM EST |
| 185.00 | 2.90 | 4.50 | 3.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2,657 | 0.45 | 0.58 | 0.08 | -0.66 | 9/17/2025 | 9/18/2025 9:59:11 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,380 | 0.59 | 0.21 | 0.06 | -0.54 | 9/17/2025 | 9/18/2025 9:59:11 AM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.82 | 0.04 | 0.02 | -0.10 | 9/17/2025 | 9/18/2025 9:59:11 AM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 1.06 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:11 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:11 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:11 AM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 4.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:11 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:11 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.43 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:11 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 3.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:11 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:11 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:11 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:11 AM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.68 | -0.02 | 0.02 | -0.07 | 9/17/2025 | 9/18/2025 9:59:11 AM EST |
| 180.00 | 0.15 | 0.55 | 0.35 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | -0.14 | 0.04 | -0.37 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 185.00 | 0.80 | 1.75 | 1.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.44 | -0.42 | 0.08 | -0.66 | 9/17/2025 | 9/18/2025 9:59:11 AM EST |
| 190.00 | 2.85 | 5.00 | 3.93 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.83 | -0.79 | 0.06 | -0.54 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 195.00 | 6.80 | 8.50 | 7.65 | 6.81 | 0.00 | 0.00% | 0.04 | 0 | 119 | 1.10 | -0.96 | 0.02 | -0.10 | 9/15/2025 | 9/18/2025 9:59:11 AM EST |
| 200.00 | 11.90 | 14.40 | 13.15 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.51 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:59:11 AM EST |
| 210.00 | 21.30 | 24.30 | 22.80 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 220.00 | 31.50 | 34.30 | 32.90 | % | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 230.00 | 40.90 | 44.40 | 42.65 | % | 0.19 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 240.00 | 50.70 | 54.30 | 52.50 | % | 0.22 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST | |||
| 250.00 | 60.90 | 64.40 | 62.65 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:11 AM EST |