Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $199.23 as of 10/16/2025 11:44:18 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 | 81.40 | 84.90 | 83.15 | % | 0.72 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 120.00 | 76.30 | 79.90 | 78.10 | % | 0.65 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 125.00 | 71.40 | 74.90 | 73.15 | % | 0.59 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 130.00 | 66.40 | 69.90 | 68.15 | % | 0.52 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 135.00 | 61.40 | 64.90 | 63.15 | % | 0.47 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 140.00 | 56.20 | 59.90 | 58.05 | % | 0.41 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 145.00 | 51.30 | 55.00 | 53.15 | % | 0.37 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 150.00 | 46.30 | 50.00 | 48.15 | 44.05 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 9:59:13 AM EST |
| 155.00 | 41.30 | 44.90 | 43.10 | 46.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:59:13 AM EST |
| 160.00 | 36.30 | 40.00 | 38.15 | % | 0.24 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 165.00 | 31.20 | 35.00 | 33.10 | 26.96 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:59:13 AM EST |
| 170.00 | 26.50 | 30.00 | 28.25 | 23.85 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.74 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:13 AM EST |
| 175.00 | 21.50 | 25.00 | 23.25 | 30.62 | 0.00 | 0.00% | 0.13 | 0 | 49 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:59:13 AM EST |
| 180.00 | 16.50 | 20.00 | 18.25 | 14.05 | 0.00 | 0.00% | 0.10 | 0 | 26 | 2.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:13 AM EST |
| 185.00 | 11.80 | 14.70 | 13.25 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 81 | 1.58 | 0.99 | 0.00 | -0.02 | 10/13/2025 | 10/16/2025 9:59:13 AM EST |
| 190.00 | 7.40 | 10.50 | 8.95 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 176 | 1.36 | 0.94 | 0.02 | -0.16 | 10/13/2025 | 10/16/2025 9:59:13 AM EST |
| 195.00 | 2.95 | 5.90 | 4.43 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.06 | 0.78 | 0.05 | -0.79 | 10/15/2025 | 10/16/2025 9:59:13 AM EST |
| 200.00 | 0.35 | 3.20 | 1.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 964 | 0.48 | 0.47 | 0.07 | -0.96 | 10/15/2025 | 10/16/2025 9:59:13 AM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 0.84 | 0.04 | 0.01 | -0.09 | 10/13/2025 | 10/16/2025 9:59:13 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:59:13 AM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.10 | +100.00% | 0.00 | 10 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:13 AM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/16/2025 9:59:13 AM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/16/2025 9:59:13 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 | 10/16/2025 9:59:13 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 9:59:13 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:59:13 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:13 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/16/2025 9:59:13 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.78 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:59:13 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:59:13 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:59:13 AM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:13 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:13 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:59:13 AM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 1.18 | +0.87 | +280.65% | 0.00 | 10 | 336 | 1.69 | -0.01 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 9:59:13 AM EST |
| 190.00 | 0.05 | 1.70 | 0.88 | 1.33 | +0.77 | +137.50% | 0.00 | 10 | 307 | 1.35 | -0.06 | 0.02 | -0.16 | 10/16/2025 | 10/16/2025 9:59:13 AM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.06 | -0.22 | 0.05 | -0.79 | 10/15/2025 | 10/16/2025 9:59:13 AM EST |
| 200.00 | 1.00 | 4.90 | 2.95 | 3.00 | -0.50 | -14.29% | 0.01 | 1 | 152 | 0.48 | -0.53 | 0.07 | -0.96 | 10/16/2025 | 10/16/2025 9:59:13 AM EST |
| 210.00 | 10.10 | 13.90 | 12.00 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.08 | -0.96 | 0.01 | -0.09 | 10/7/2025 | 10/16/2025 9:59:13 AM EST |
| 220.00 | 20.20 | 23.90 | 22.05 | 32.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 9:59:13 AM EST |
| 230.00 | 30.10 | 33.90 | 32.00 | % | 0.14 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 240.00 | 40.20 | 43.80 | 42.00 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST | |||
| 250.00 | 50.10 | 53.90 | 52.00 | % | 0.21 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:13 AM EST |