Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $269.00 as of 8/24/2026 6:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 113.00 | 117.00 | 115.00 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 108.10 | 111.80 | 109.95 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 103.10 | 107.00 | 105.05 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 98.30 | 102.00 | 100.15 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 93.30 | 97.00 | 95.15 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 88.40 | 92.10 | 90.25 | % | 0.47 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 83.50 | 87.20 | 85.35 | % | 0.44 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 79.20 | 82.30 | 80.75 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 69.00 | 72.70 | 70.85 | % | 0.34 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 60.10 | 63.20 | 61.65 | % | 0.28 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 230.00 | 50.70 | 53.50 | 52.10 | % | 0.23 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.08 | 8/24/2026 4:00:00 PM EST | |||
| 240.00 | 42.10 | 44.40 | 43.25 | % | 0.18 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.11 | 8/24/2026 4:00:00 PM EST | |||
| 250.00 | 33.90 | 36.30 | 35.10 | % | 0.14 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.13 | 8/24/2026 4:00:00 PM EST | |||
| 260.00 | 26.70 | 30.00 | 28.35 | 27.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.71 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 20.40 | 23.30 | 21.85 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.01 | -0.16 | 8/24/2026 4:00:00 PM EST | |||
| 280.00 | 14.90 | 17.50 | 16.20 | 16.30 | -0.10 | -0.61% | 0.06 | 8 | 6 | 0.38 | 0.53 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 290.00 | 10.70 | 13.80 | 12.25 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.39 | 0.43 | 0.01 | -0.16 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 300.00 | 7.20 | 9.80 | 8.50 | 8.55 | -0.05 | -0.59% | 0.03 | 3 | 4 | 0.38 | 0.34 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 310.00 | 4.70 | 7.50 | 6.10 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.26 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 320.00 | 2.55 | 5.60 | 4.08 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.19 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 330.00 | 1.80 | 4.50 | 3.15 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.09 | 8/24/2026 4:00:00 PM EST | |||
| 340.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 360.00 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 0.55 | 3.30 | 1.93 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 230.00 | 0.60 | 4.00 | 2.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.09 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 1.50 | 5.10 | 3.30 | 3.12 | -0.55 | -14.99% | 0.01 | 1 | 5 | 0.39 | -0.14 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 3.30 | 6.90 | 5.10 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.01 | -0.13 | 8/24/2026 4:00:00 PM EST | |||
| 260.00 | 6.60 | 9.20 | 7.90 | 7.70 | % | 0.03 | 827 | 0 | 0.39 | -0.29 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 270.00 | 10.20 | 12.90 | 11.55 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.38 | 0.01 | -0.16 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 280.00 | 14.80 | 17.70 | 16.25 | 15.80 | +0.19 | +1.22% | 0.06 | 4 | 6 | 0.38 | -0.47 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 290.00 | 20.50 | 23.20 | 21.85 | 22.30 | +0.61 | +2.82% | 0.08 | 2 | 22 | 0.38 | -0.57 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 300.00 | 26.70 | 29.60 | 28.15 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.15 | 8/24/2026 4:00:00 PM EST | |||
| 310.00 | 34.00 | 36.90 | 35.45 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.13 | 8/24/2026 4:00:00 PM EST | |||
| 320.00 | 42.00 | 45.70 | 43.85 | % | 0.14 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.11 | 8/24/2026 4:00:00 PM EST | |||
| 330.00 | 50.70 | 54.40 | 52.55 | % | 0.16 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.09 | 8/24/2026 4:00:00 PM EST | |||
| 340.00 | 59.90 | 63.70 | 61.80 | % | 0.18 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 350.00 | 70.00 | 73.70 | 71.85 | % | 0.21 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 360.00 | 79.40 | 83.30 | 81.35 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 370.00 | 89.40 | 93.30 | 91.35 | % | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 380.00 | 99.70 | 103.30 | 101.50 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 390.00 | 109.40 | 113.30 | 111.35 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 400.00 | 119.70 | 123.30 | 121.50 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST |