Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $184.33 as of 8/29/2025 9:14:36 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 | 67.50 | 70.90 | 69.20 | % | 0.60 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 120.00 | 62.50 | 65.80 | 64.15 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 125.00 | 57.50 | 60.80 | 59.15 | 51.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 130.00 | 52.50 | 55.60 | 54.05 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 135.00 | 47.50 | 50.80 | 49.15 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 140.00 | 42.70 | 45.90 | 44.30 | 43.37 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 145.00 | 37.80 | 39.90 | 38.85 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 107 | 0.66 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 3:59:56 PM EST |
| 150.00 | 33.20 | 35.00 | 34.10 | 31.30 | 0.00 | 0.00% | 0.23 | 0 | 288 | 0.60 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 155.00 | 28.00 | 30.20 | 29.10 | 14.12 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.56 | 0.98 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 160.00 | 22.80 | 26.00 | 24.40 | 24.83 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.46 | 0.96 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 165.00 | 18.00 | 21.10 | 19.55 | 18.59 | +1.42 | +8.27% | 0.12 | 1 | 69 | 0.49 | 0.92 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 170.00 | 15.30 | 17.10 | 16.20 | 14.09 | -0.51 | -3.50% | 0.10 | 1 | 1,009 | 0.35 | 0.86 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 175.00 | 10.80 | 11.70 | 11.25 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1,328 | 0.30 | 0.77 | 0.02 | -0.11 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 180.00 | 7.50 | 8.10 | 7.80 | 6.87 | -0.32 | -4.46% | 0.04 | 10 | 1,518 | 0.31 | 0.65 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 185.00 | 4.60 | 4.90 | 4.75 | 4.67 | 0.00 | 0.00% | 0.03 | 0 | 2,932 | 0.29 | 0.49 | 0.03 | -0.12 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 190.00 | 1.30 | 3.40 | 2.35 | 2.45 | -0.38 | -13.43% | 0.01 | 50 | 3,287 | 0.31 | 0.34 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 195.00 | 1.40 | 1.65 | 1.53 | 1.40 | -0.30 | -17.65% | 0.01 | 1 | 321 | 0.29 | 0.21 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 200.00 | 0.70 | 0.95 | 0.83 | 0.55 | -0.26 | -32.10% | 0.00 | 1 | 377 | 0.29 | 0.12 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.03 | 0.00 | -0.02 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.49 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 2 | 1,530 | 0.49 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 10 | 1,536 | 0.45 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 0.90 | 0.48 | 0.35 | +0.06 | +20.69% | 0.00 | 2 | 450 | 0.36 | -0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 165.00 | 0.50 | 0.60 | 0.55 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.34 | -0.08 | 0.01 | -0.06 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 170.00 | 0.85 | 1.15 | 1.00 | 1.05 | -0.30 | -22.23% | 0.01 | 1 | 47 | 0.32 | -0.14 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 175.00 | 1.60 | 2.20 | 1.90 | 2.00 | -0.39 | -16.32% | 0.01 | 6 | 32 | 0.31 | -0.23 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 180.00 | 2.90 | 3.20 | 3.05 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.28 | -0.35 | 0.03 | -0.12 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 185.00 | 4.90 | 5.30 | 5.10 | 5.90 | -0.80 | -11.94% | 0.03 | 13 | 41 | 0.27 | -0.51 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 190.00 | 7.90 | 8.90 | 8.40 | % | 0.04 | 0 | 0 | 0.29 | -0.66 | 0.03 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 195.00 | 11.30 | 13.50 | 12.40 | % | 0.06 | 0 | 0 | 0.30 | -0.79 | 0.02 | -0.08 | 8/29/2025 3:59:56 PM EST | |||
| 200.00 | 15.90 | 18.30 | 17.10 | % | 0.09 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 210.00 | 25.10 | 27.80 | 26.45 | % | 0.13 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 220.00 | 34.90 | 37.80 | 36.35 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 230.00 | 44.60 | 47.80 | 46.20 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 240.00 | 54.60 | 57.80 | 56.20 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 250.00 | 64.70 | 67.80 | 66.25 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |