Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $156.52 as of 7/29/2025 2:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 40.20 | 43.90 | 42.05 | % | 0.37 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 35.60 | 38.80 | 37.20 | % | 0.31 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 31.30 | 34.00 | 32.65 | 59.63 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 0.93 | 0.01 | -0.05 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 130.00 | 27.30 | 29.70 | 28.50 | % | 0.22 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.06 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 23.00 | 25.30 | 24.15 | % | 0.18 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.07 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 19.00 | 21.10 | 20.05 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.42 | 0.81 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 15.30 | 16.00 | 15.65 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.38 | 0.74 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 11.90 | 12.60 | 12.25 | 12.40 | +0.46 | +3.86% | 0.08 | 24 | 416 | 0.37 | 0.66 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 9.10 | 9.50 | 9.30 | 10.20 | +0.90 | +9.68% | 0.06 | 1 | 154 | 0.36 | 0.57 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 6.50 | 7.10 | 6.80 | 7.70 | +1.43 | +22.81% | 0.04 | 4 | 26 | 0.35 | 0.47 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 4.70 | 5.20 | 4.95 | 5.28 | +1.48 | +38.95% | 0.03 | 5 | 27 | 0.35 | 0.38 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 3.30 | 3.70 | 3.50 | 3.68 | -0.02 | -0.55% | 0.02 | 7 | 27 | 0.35 | 0.30 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 2.30 | 2.55 | 2.43 | 2.66 | +0.24 | +9.92% | 0.01 | 18 | 10 | 0.35 | 0.23 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 1.50 | 1.95 | 1.73 | 1.95 | +0.35 | +21.88% | 0.01 | 1 | 129 | 0.35 | 0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 0.90 | 1.35 | 1.13 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.36 | 0.13 | 0.01 | -0.05 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 0.60 | 1.00 | 0.80 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.36 | 0.09 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 0.40 | 0.85 | 0.63 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.37 | 0.07 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.52 | 0.04 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 0.70 | 1.00 | 0.85 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.43 | -0.07 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 130.00 | 1.05 | 1.50 | 1.28 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.42 | -0.10 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 135.00 | 1.55 | 2.05 | 1.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.39 | -0.14 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 2.40 | 2.70 | 2.55 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 627 | 0.38 | -0.19 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 3.50 | 3.80 | 3.65 | 3.90 | +0.32 | +8.94% | 0.03 | 3 | 252 | 0.37 | -0.26 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 5.10 | 5.40 | 5.25 | 5.50 | +0.37 | +7.22% | 0.04 | 3 | 1,541 | 0.36 | -0.34 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 7.10 | 7.50 | 7.30 | 9.36 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.35 | -0.43 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 9.60 | 10.10 | 9.85 | 9.34 | -2.96 | -24.07% | 0.06 | 4 | 21 | 0.35 | -0.53 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 12.60 | 13.80 | 13.20 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.34 | -0.62 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 16.20 | 17.80 | 17.00 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.34 | -0.70 | 0.02 | -0.08 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 19.60 | 21.30 | 20.45 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.32 | -0.77 | 0.01 | -0.07 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 23.30 | 26.10 | 24.70 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.39 | -0.83 | 0.01 | -0.06 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 28.10 | 30.00 | 29.05 | 36.39 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.87 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 32.80 | 35.60 | 34.20 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 195.00 | 37.40 | 40.60 | 39.00 | % | 0.20 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 200.00 | 42.20 | 45.80 | 44.00 | % | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 210.00 | 52.20 | 55.60 | 53.90 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 220.00 | 62.20 | 65.80 | 64.00 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 230.00 | 72.60 | 76.10 | 74.35 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 240.00 | 82.20 | 85.80 | 84.00 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 250.00 | 92.20 | 95.90 | 94.05 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |