Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $258.74 as of 10/1/2026 7:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 167.90 | 171.90 | 169.90 | % | 2.00 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 90.00 | 163.00 | 166.90 | 164.95 | % | 1.83 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 95.00 | 158.10 | 162.10 | 160.10 | % | 1.69 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 100.00 | 152.90 | 157.00 | 154.95 | % | 1.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 105.00 | 148.10 | 152.00 | 150.05 | % | 1.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 110.00 | 143.10 | 147.30 | 145.20 | % | 1.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 115.00 | 138.10 | 142.10 | 140.10 | % | 1.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 120.00 | 133.30 | 137.10 | 135.20 | % | 1.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 125.00 | 128.30 | 132.10 | 130.20 | % | 1.04 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 130.00 | 123.20 | 127.20 | 125.20 | 115.70 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:08 PM EST |
| 135.00 | 118.40 | 122.20 | 120.30 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 140.00 | 113.20 | 117.30 | 115.25 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 145.00 | 108.20 | 112.30 | 110.25 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 150.00 | 103.50 | 107.50 | 105.50 | 119.05 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 98.30 | 102.40 | 100.35 | 45.17 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 93.30 | 97.60 | 95.45 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 88.60 | 92.60 | 90.60 | 95.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 83.60 | 87.60 | 85.60 | 32.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 78.70 | 82.80 | 80.75 | 88.00 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.81 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 180.00 | 74.60 | 78.00 | 76.30 | 83.20 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.75 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 69.70 | 73.10 | 71.40 | 78.40 | 0.00 | 0.00% | 0.39 | 0 | 109 | 0.68 | 0.98 | 0.00 | -0.05 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 64.90 | 68.40 | 66.65 | 69.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.68 | 0.97 | 0.00 | -0.05 | 7/30/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 60.30 | 63.60 | 61.95 | 18.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.07 | 7/14/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 55.70 | 59.00 | 57.35 | 72.36 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.60 | 0.95 | 0.00 | -0.08 | 8/12/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 46.90 | 50.10 | 48.50 | 75.48 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.31 | 0.91 | 0.00 | -0.11 | 8/21/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 38.50 | 41.90 | 40.20 | 61.42 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.36 | 0.85 | 0.01 | -0.14 | 8/20/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 31.00 | 34.30 | 32.65 | 33.04 | -8.43 | -20.33% | 0.14 | 1 | 132 | 0.39 | 0.78 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 24.70 | 27.30 | 26.00 | 37.29 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.40 | 0.70 | 0.01 | -0.18 | 9/16/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 19.50 | 21.60 | 20.55 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.42 | 0.62 | 0.01 | -0.19 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 14.80 | 16.90 | 15.85 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.43 | 0.53 | 0.01 | -0.20 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 10.70 | 13.60 | 12.15 | 12.02 | -0.49 | -3.92% | 0.04 | 1 | 103 | 0.44 | 0.44 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 7.60 | 10.30 | 8.95 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.44 | 0.36 | 0.01 | -0.18 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 5.50 | 8.00 | 6.75 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 447 | 0.45 | 0.29 | 0.01 | -0.16 | 9/18/2026 | 10/1/2026 4:00:08 PM EST |
| 300.00 | 3.20 | 6.50 | 4.85 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.45 | 0.23 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 310.00 | 1.80 | 5.00 | 3.40 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.44 | 0.18 | 0.01 | -0.12 | 9/9/2026 | 10/1/2026 4:00:08 PM EST |
| 320.00 | 0.80 | 3.60 | 2.20 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.43 | 0.13 | 0.00 | -0.10 | 9/9/2026 | 10/1/2026 4:00:08 PM EST |
| 330.00 | 0.90 | 3.20 | 2.05 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.47 | 0.10 | 0.00 | -0.08 | 9/8/2026 | 10/1/2026 4:00:08 PM EST |
| 340.00 | 0.05 | 2.70 | 1.38 | 5.73 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.07 | 0.00 | -0.06 | 8/7/2026 | 10/1/2026 4:00:08 PM EST |
| 350.00 | 0.40 | 1.55 | 0.98 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | 0.05 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 1.30 | 0.65 | 4.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 10/1/2026 4:00:08 PM EST |
| 370.00 | 0.05 | 2.00 | 1.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.50 | 0.03 | 0.00 | -0.03 | 8/27/2026 | 10/1/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 10/1/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.65 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 17.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 10/1/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 185.00 | 0.05 | 1.20 | 0.63 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | -0.02 | 0.00 | -0.05 | 8/12/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.61 | -0.03 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 0.20 | 2.35 | 1.28 | 23.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.04 | 0.00 | -0.07 | 5/12/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 0.85 | 1.85 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.48 | -0.05 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 1.10 | 4.10 | 2.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.48 | -0.09 | 0.00 | -0.11 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 2.60 | 5.00 | 3.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.46 | -0.15 | 0.01 | -0.14 | 8/20/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 5.60 | 7.70 | 6.65 | 6.90 | -1.20 | -14.82% | 0.03 | 1 | 602 | 0.48 | -0.22 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 8.50 | 11.20 | 9.85 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.48 | -0.30 | 0.01 | -0.18 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 13.30 | 15.30 | 14.30 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.49 | -0.38 | 0.01 | -0.19 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 18.80 | 21.40 | 20.10 | 18.71 | -0.36 | -1.89% | 0.08 | 1 | 278 | 0.51 | -0.47 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 24.40 | 27.10 | 25.75 | 25.10 | 0.00 | 0.00% | 0.10 | 0 | 118 | 0.51 | -0.56 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 31.40 | 34.20 | 32.80 | 28.80 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.52 | -0.64 | 0.01 | -0.18 | 9/18/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 39.00 | 42.20 | 40.60 | 35.70 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.53 | -0.71 | 0.01 | -0.16 | 9/10/2026 | 10/1/2026 4:00:08 PM EST |
| 300.00 | 47.10 | 50.40 | 48.75 | % | 0.16 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.14 | 10/1/2026 4:00:08 PM EST | |||
| 310.00 | 55.90 | 59.00 | 57.45 | % | 0.19 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.12 | 10/1/2026 4:00:08 PM EST | |||
| 320.00 | 65.10 | 68.20 | 66.65 | % | 0.21 | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.10 | 10/1/2026 4:00:08 PM EST | |||
| 330.00 | 74.20 | 77.70 | 75.95 | % | 0.23 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.08 | 10/1/2026 4:00:08 PM EST | |||
| 340.00 | 83.90 | 87.80 | 85.85 | % | 0.25 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 350.00 | 93.90 | 97.90 | 95.90 | % | 0.27 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 360.00 | 103.90 | 107.80 | 105.85 | % | 0.29 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 370.00 | 113.90 | 117.90 | 115.90 | 109.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 380.00 | 123.90 | 127.70 | 125.80 | 119.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 390.00 | 133.90 | 137.90 | 135.90 | 139.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 400.00 | 143.90 | 147.90 | 145.90 | 149.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |