Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $232.26 as of 2/13/2026 8:47:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 169.00 | 173.30 | 171.15 | 140.55 | 0.00 | 0.00% | 2.85 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:24 PM EST |
| 65.00 | 164.00 | 168.30 | 166.15 | % | 2.56 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 70.00 | 159.00 | 163.30 | 161.15 | 128.82 | 0.00 | 0.00% | 2.30 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:24 PM EST |
| 75.00 | 154.00 | 158.30 | 156.15 | % | 2.08 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 80.00 | 149.00 | 153.30 | 151.15 | 116.32 | 0.00 | 0.00% | 1.89 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:24 PM EST |
| 85.00 | 144.00 | 148.30 | 146.15 | % | 1.72 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 90.00 | 139.10 | 143.30 | 141.20 | % | 1.57 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 95.00 | 134.10 | 138.30 | 136.20 | % | 1.43 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 100.00 | 129.00 | 133.30 | 131.15 | 128.90 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 105.00 | 124.00 | 128.30 | 126.15 | % | 1.20 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 110.00 | 119.20 | 123.30 | 121.25 | % | 1.10 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 115.00 | 114.00 | 118.30 | 116.15 | 88.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 2/13/2026 3:59:24 PM EST |
| 120.00 | 109.00 | 113.30 | 111.15 | % | 0.93 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 125.00 | 104.00 | 108.30 | 106.15 | 21.26 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 2/13/2026 3:59:24 PM EST |
| 130.00 | 99.20 | 103.40 | 101.30 | % | 0.78 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 135.00 | 94.50 | 98.40 | 96.45 | 29.58 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 2/13/2026 3:59:24 PM EST |
| 140.00 | 89.50 | 93.40 | 91.45 | % | 0.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 145.00 | 84.50 | 88.40 | 86.45 | % | 0.60 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 150.00 | 79.50 | 82.50 | 81.00 | 81.40 | 0.00 | 0.00% | 0.54 | 0 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 155.00 | 74.50 | 78.10 | 76.30 | 45.95 | 0.00 | 0.00% | 0.49 | 0 | 26 | 2.11 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:24 PM EST |
| 160.00 | 69.50 | 72.40 | 70.95 | 34.13 | 0.00 | 0.00% | 0.44 | 0 | 46 | 1.82 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:24 PM EST |
| 165.00 | 64.60 | 67.80 | 66.20 | 65.37 | -3.71 | -5.38% | 0.40 | 2 | 26 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 170.00 | 59.60 | 62.80 | 61.20 | 60.40 | -3.71 | -5.79% | 0.36 | 2 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 175.00 | 54.60 | 57.80 | 56.20 | 52.92 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.35 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 180.00 | 49.60 | 52.80 | 51.20 | 45.10 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.27 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 185.00 | 44.60 | 47.60 | 46.10 | 42.77 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.26 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 190.00 | 39.60 | 43.20 | 41.40 | 32.50 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.14 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 195.00 | 34.60 | 38.30 | 36.45 | 39.77 | 0.00 | 0.00% | 0.19 | 0 | 218 | 1.03 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 200.00 | 29.70 | 32.90 | 31.30 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 1,362 | 0.96 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 210.00 | 19.90 | 23.00 | 21.45 | 24.65 | -0.02 | -0.09% | 0.10 | 2 | 1,126 | 0.67 | 0.97 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 220.00 | 10.60 | 13.90 | 12.25 | 11.96 | -1.24 | -9.40% | 0.06 | 7 | 768 | 0.49 | 0.84 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 230.00 | 4.20 | 5.30 | 4.75 | 6.65 | +0.25 | +3.91% | 0.02 | 8 | 1,538 | 0.35 | 0.55 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 240.00 | 1.10 | 1.70 | 1.40 | 2.24 | +0.44 | +24.45% | 0.01 | 2 | 1,447 | 0.33 | 0.20 | 0.03 | -0.20 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.50 | -0.05 | -9.10% | 0.00 | 11 | 553 | 0.52 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 260.00 | 0.10 | 1.50 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 3:59:24 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:24 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:24 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 3:59:24 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 2/13/2026 3:59:24 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 3:59:24 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 3:59:24 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 2/13/2026 3:59:24 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 2/13/2026 3:59:24 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 2/13/2026 3:59:24 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 2/13/2026 3:59:24 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 2/13/2026 3:59:24 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:24 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:24 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:24 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 2/13/2026 3:59:24 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:24 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:24 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:24 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 517 | 2.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:24 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 181 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.20 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 130 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:24 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 20 | 214 | 0.65 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.14 | -0.08 | -36.37% | 0.00 | 2 | 449 | 0.72 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.50 | -0.78 | -60.94% | 0.00 | 1 | 139 | 0.64 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 220.00 | 0.75 | 1.65 | 1.20 | 1.35 | +0.20 | +17.40% | 0.01 | 80 | 219 | 0.39 | -0.16 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 230.00 | 3.10 | 3.90 | 3.50 | 2.69 | -2.11 | -43.96% | 0.02 | 2 | 39 | 0.36 | -0.45 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:24 PM EST |
| 240.00 | 8.80 | 11.90 | 10.35 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | -0.80 | 0.03 | -0.20 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 250.00 | 17.80 | 21.00 | 19.40 | 21.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.96 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 260.00 | 27.50 | 30.80 | 29.15 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:24 PM EST | |||
| 270.00 | 37.40 | 40.70 | 39.05 | 41.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 280.00 | 47.40 | 50.70 | 49.05 | 51.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:24 PM EST |
| 290.00 | 57.40 | 60.60 | 59.00 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 300.00 | 67.70 | 70.60 | 69.15 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 310.00 | 77.10 | 80.60 | 78.85 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 320.00 | 86.70 | 90.60 | 88.65 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 330.00 | 97.00 | 100.60 | 98.80 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST | |||
| 340.00 | 107.30 | 110.60 | 108.95 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:24 PM EST |