Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $165.10 as of 5/28/2025 4:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 118.50 | 122.00 | 118.37 | 0.00 | 0.00% | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:58:58 PM EST |
| 47.50 | 115.90 | 119.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 50.00 | 113.30 | 117.00 | 115.85 | 0.00 | 0.00% | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 2:58:58 PM EST |
| 55.00 | 108.60 | 112.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 60.00 | 103.70 | 107.30 | 68.62 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/28/2025 2:58:58 PM EST |
| 65.00 | 98.60 | 101.80 | 80.78 | 0.00 | 0.00% | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 5/28/2025 2:58:58 PM EST |
| 70.00 | 93.50 | 97.10 | 92.83 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:58:58 PM EST |
| 72.50 | 90.80 | 94.60 | 37.80 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/28/2025 2:58:58 PM EST |
| 75.00 | 88.50 | 92.10 | 68.56 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/28/2025 2:58:58 PM EST |
| 77.50 | 85.90 | 89.60 | 54.85 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 2:58:58 PM EST |
| 80.00 | 83.40 | 87.20 | 68.00 | 0.00 | 0.00% | 0 | 155 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:58 PM EST |
| 82.50 | 80.90 | 84.70 | 68.40 | 0.00 | 0.00% | 0 | 222 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:58:58 PM EST |
| 85.00 | 78.50 | 82.00 | 50.93 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/28/2025 2:58:58 PM EST |
| 87.50 | 76.40 | 79.70 | 32.90 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 2:58:58 PM EST |
| 90.00 | 73.60 | 77.30 | 45.80 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 5/28/2025 2:58:58 PM EST |
| 92.50 | 71.20 | 74.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/28/2025 2:58:58 PM EST | |||
| 95.00 | 68.50 | 72.20 | 47.44 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.01 | 6/5/2024 | 5/28/2025 2:58:58 PM EST |
| 97.50 | 66.30 | 69.80 | 70.60 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 10/1/2024 | 5/28/2025 2:58:58 PM EST |
| 100.00 | 63.50 | 67.40 | 63.04 | 0.00 | 0.00% | 0 | 260 | 1.55 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 5/28/2025 2:58:58 PM EST |
| 105.00 | 58.30 | 62.40 | 15.40 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/28/2025 2:58:58 PM EST |
| 110.00 | 54.80 | 57.40 | 45.95 | 0.00 | 0.00% | 0 | 57 | 1.28 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 5/28/2025 2:58:58 PM EST |
| 115.00 | 49.90 | 52.50 | 52.70 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.98 | 0.00 | -0.05 | 5/19/2025 | 5/28/2025 2:58:58 PM EST |
| 120.00 | 43.60 | 47.80 | 46.45 | 0.00 | 0.00% | 0 | 54 | 1.13 | 0.97 | 0.00 | -0.06 | 5/21/2025 | 5/28/2025 2:58:58 PM EST |
| 125.00 | 39.10 | 42.80 | 41.62 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.95 | 0.00 | -0.07 | 5/21/2025 | 5/28/2025 2:58:58 PM EST |
| 130.00 | 35.40 | 38.00 | 21.80 | 0.00 | 0.00% | 0 | 133 | 0.94 | 0.93 | 0.00 | -0.09 | 5/9/2025 | 5/28/2025 2:58:58 PM EST |
| 135.00 | 30.80 | 33.30 | 25.56 | 0.00 | 0.00% | 0 | 128 | 0.86 | 0.91 | 0.01 | -0.10 | 5/13/2025 | 5/28/2025 2:58:58 PM EST |
| 140.00 | 25.60 | 27.70 | 27.90 | 0.00 | 0.00% | 0 | 72 | 0.59 | 0.89 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 145.00 | 21.60 | 24.20 | 19.97 | 0.00 | 0.00% | 0 | 311 | 0.54 | 0.85 | 0.01 | -0.13 | 5/15/2025 | 5/28/2025 2:58:58 PM EST |
| 150.00 | 16.80 | 19.70 | 15.75 | 0.00 | 0.00% | 0 | 898 | 0.54 | 0.80 | 0.01 | -0.14 | 5/22/2025 | 5/28/2025 2:58:58 PM EST |
| 155.00 | 12.70 | 14.80 | 14.80 | 0.00 | 0.00% | 0 | 961 | 0.50 | 0.74 | 0.02 | -0.15 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 160.00 | 9.40 | 11.20 | 9.77 | 0.00 | 0.00% | 0 | 1,879 | 0.46 | 0.66 | 0.02 | -0.15 | 5/23/2025 | 5/28/2025 2:58:58 PM EST |
| 165.00 | 6.70 | 7.20 | 6.95 | +0.65 | +10.32% | 126 | 255 | 0.41 | 0.54 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 170.00 | 4.20 | 4.80 | 4.53 | -0.57 | -11.18% | 30 | 888 | 0.40 | 0.42 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 175.00 | 2.80 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 223 | 0.39 | 0.31 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 180.00 | 1.70 | 2.00 | 2.25 | +0.15 | +7.15% | 2 | 540 | 0.40 | 0.22 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 185.00 | 1.15 | 1.50 | 1.45 | +0.25 | +20.84% | 13 | 136 | 0.41 | 0.16 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 190.00 | 0.70 | 1.10 | 0.93 | +0.23 | +32.86% | 10 | 141 | 0.42 | 0.11 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.07 | 0.01 | -0.05 | 5/21/2025 | 5/28/2025 2:58:58 PM EST |
| 200.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 564 | 0.70 | 0.04 | 0.00 | -0.03 | 5/20/2025 | 5/28/2025 2:58:58 PM EST |
| 210.00 | 0.00 | 2.25 | 1.31 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.01 | 0.00 | -0.01 | 12/16/2024 | 5/28/2025 2:58:58 PM EST |
| 220.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/28/2025 2:58:58 PM EST |
| 230.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/28/2025 2:58:58 PM EST |
| 240.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/28/2025 2:58:58 PM EST |
| 250.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/28/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 5/28/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.20 | 3.20 | 0.00 | 0.00% | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/28/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 5/28/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 203 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/28/2025 2:58:58 PM EST |
| 72.50 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 77.50 | 0.00 | 0.25 | 1.17 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 2:58:58 PM EST |
| 82.50 | 0.00 | 0.30 | 1.38 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 217 | 313 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 87.50 | 0.00 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 5/28/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 175 | 865 | 1.04 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 92.50 | 0.00 | 0.35 | 1.70 | 0.00 | 0.00% | 0 | 42 | 1.19 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 5/28/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 735 | 1.14 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 2:58:58 PM EST |
| 97.50 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 49 | 1.10 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/28/2025 2:58:58 PM EST |
| 100.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 641 | 0.94 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 52 | 1.00 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 110.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 371 | 0.83 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 115.00 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 228 | 0.73 | -0.02 | 0.00 | -0.05 | 5/22/2025 | 5/28/2025 2:58:58 PM EST |
| 120.00 | 0.30 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 476 | 0.76 | -0.03 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 125.00 | 0.30 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1,612 | 0.69 | -0.05 | 0.00 | -0.07 | 5/23/2025 | 5/28/2025 2:58:58 PM EST |
| 130.00 | 0.40 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 209 | 0.62 | -0.07 | 0.00 | -0.09 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 135.00 | 0.70 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 93 | 0.61 | -0.09 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 140.00 | 1.00 | 1.50 | 1.15 | -0.50 | -30.31% | 38 | 1,389 | 0.57 | -0.11 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 145.00 | 1.50 | 1.95 | 1.63 | -0.37 | -18.50% | 54 | 895 | 0.52 | -0.15 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 150.00 | 2.00 | 2.40 | 2.20 | -0.25 | -10.21% | 32 | 1,154 | 0.49 | -0.20 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 155.00 | 2.80 | 3.40 | 3.13 | -0.46 | -12.82% | 2 | 569 | 0.45 | -0.26 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 160.00 | 4.10 | 5.20 | 4.47 | -0.63 | -12.36% | 12 | 949 | 0.43 | -0.34 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 165.00 | 6.00 | 7.40 | 5.90 | -4.08 | -40.89% | 9 | 188 | 0.41 | -0.46 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 2:58:58 PM EST |
| 170.00 | 8.60 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 390 | 0.40 | -0.58 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 2:58:58 PM EST |
| 175.00 | 11.90 | 13.50 | 15.65 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.69 | 0.02 | -0.13 | 5/22/2025 | 5/28/2025 2:58:58 PM EST |
| 180.00 | 14.60 | 17.80 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.11 | 5/22/2025 | 5/28/2025 2:58:58 PM EST |
| 185.00 | 20.20 | 21.80 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.09 | 5/28/2025 2:58:58 PM EST | |||
| 190.00 | 23.50 | 26.40 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.07 | 5/28/2025 2:58:58 PM EST | |||
| 195.00 | 28.30 | 31.00 | % | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.05 | 5/28/2025 2:58:58 PM EST | |||
| 200.00 | 33.30 | 36.70 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 5/28/2025 2:58:58 PM EST | |||
| 210.00 | 43.10 | 47.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/28/2025 2:58:58 PM EST | |||
| 220.00 | 53.10 | 57.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 230.00 | 63.10 | 66.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 240.00 | 73.10 | 77.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST | |||
| 250.00 | 83.70 | 87.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:58 PM EST |