Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $197.77 as of 12/26/2025 8:26:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 138.80 | 142.80 | 140.80 | 146.78 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 133.80 | 137.80 | 135.80 | % | 2.09 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 128.90 | 132.80 | 130.85 | % | 1.87 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 75.00 | 123.90 | 127.90 | 125.90 | % | 1.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 80.00 | 119.00 | 122.90 | 120.95 | 116.32 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 114.00 | 118.00 | 116.00 | % | 1.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 109.10 | 113.00 | 111.05 | % | 1.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 95.00 | 104.10 | 108.10 | 106.10 | % | 1.12 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 100.00 | 99.20 | 103.10 | 101.15 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 105.00 | 94.20 | 98.20 | 96.20 | % | 0.92 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 110.00 | 89.30 | 93.20 | 91.25 | % | 0.83 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 115.00 | 84.30 | 88.30 | 86.30 | 88.90 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 79.40 | 83.40 | 81.40 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 125.00 | 74.50 | 78.50 | 76.50 | 21.26 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 69.60 | 73.60 | 71.60 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 135.00 | 65.30 | 68.50 | 66.90 | 29.58 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 60.40 | 63.60 | 62.00 | % | 0.44 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 145.00 | 55.60 | 58.80 | 57.20 | % | 0.39 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 150.00 | 50.70 | 53.90 | 52.30 | 49.63 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.64 | 0.96 | 0.00 | -0.04 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 155.00 | 46.00 | 48.70 | 47.35 | 45.95 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.57 | 0.95 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 160.00 | 40.70 | 44.50 | 42.60 | 37.60 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.57 | 0.92 | 0.00 | -0.06 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 165.00 | 36.20 | 39.60 | 37.90 | 38.50 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.52 | 0.90 | 0.01 | -0.07 | 10/9/2025 | 12/26/2025 4:00:02 PM EST |
| 170.00 | 31.80 | 35.20 | 33.50 | 30.96 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.36 | 0.87 | 0.01 | -0.08 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 175.00 | 27.90 | 30.90 | 29.40 | 40.69 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.38 | 0.83 | 0.01 | -0.09 | 12/4/2025 | 12/26/2025 4:00:02 PM EST |
| 180.00 | 24.00 | 26.70 | 25.35 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | 0.79 | 0.01 | -0.10 | 10/13/2025 | 12/26/2025 4:00:02 PM EST |
| 185.00 | 20.90 | 23.10 | 22.00 | 21.35 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.39 | 0.74 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 190.00 | 16.50 | 19.40 | 17.95 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.36 | 0.69 | 0.01 | -0.11 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 195.00 | 13.50 | 15.60 | 14.55 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.35 | 0.62 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 200.00 | 11.90 | 12.80 | 12.35 | 12.60 | +0.50 | +4.14% | 0.06 | 4 | 38 | 0.36 | 0.56 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 210.00 | 5.90 | 8.10 | 7.00 | 8.20 | +0.95 | +13.11% | 0.03 | 9 | 175 | 0.33 | 0.41 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 220.00 | 2.50 | 4.80 | 3.65 | 4.60 | +0.60 | +15.00% | 0.02 | 13 | 159 | 0.31 | 0.26 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 230.00 | 0.95 | 2.70 | 1.83 | 2.40 | +0.20 | +9.10% | 0.01 | 8 | 713 | 0.30 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 240.00 | 0.80 | 1.50 | 1.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.33 | 0.08 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 250.00 | 0.50 | 1.45 | 0.98 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.36 | 0.04 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:02 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.85 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 145.00 | 0.20 | 1.15 | 0.68 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.02 | 0.00 | -0.04 | 10/23/2025 | 12/26/2025 4:00:02 PM EST |
| 150.00 | 0.25 | 1.30 | 0.78 | 15.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | -0.04 | 0.00 | -0.04 | 7/25/2025 | 12/26/2025 4:00:02 PM EST |
| 155.00 | 0.25 | 1.60 | 0.93 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.43 | -0.05 | 0.00 | -0.05 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 2.35 | 1.20 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | -0.08 | 0.00 | -0.06 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 165.00 | 0.80 | 3.40 | 2.10 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.44 | -0.10 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 170.00 | 0.85 | 2.95 | 1.90 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.39 | -0.13 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 175.00 | 1.65 | 3.40 | 2.53 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | -0.17 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 180.00 | 3.40 | 4.40 | 3.90 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.39 | -0.21 | 0.01 | -0.10 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 185.00 | 3.50 | 5.60 | 4.55 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.36 | -0.26 | 0.01 | -0.10 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 190.00 | 5.10 | 7.10 | 6.10 | 6.80 | -0.90 | -11.69% | 0.03 | 4 | 26 | 0.36 | -0.31 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 195.00 | 7.70 | 8.90 | 8.30 | 8.30 | -1.50 | -15.31% | 0.04 | 1 | 332 | 0.37 | -0.38 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 200.00 | 10.30 | 11.10 | 10.70 | 10.40 | -0.80 | -7.15% | 0.05 | 13 | 286 | 0.37 | -0.44 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 210.00 | 14.00 | 16.40 | 15.20 | 16.30 | -0.14 | -0.86% | 0.07 | 3 | 117 | 0.33 | -0.59 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 220.00 | 20.80 | 24.00 | 22.40 | 26.75 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.33 | -0.74 | 0.01 | -0.08 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 230.00 | 29.20 | 32.30 | 30.75 | 21.20 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.40 | -0.85 | 0.01 | -0.05 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 240.00 | 38.40 | 41.20 | 39.80 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 250.00 | 47.50 | 51.50 | 49.50 | 54.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 11/10/2025 | 12/26/2025 4:00:02 PM EST |
| 260.00 | 57.50 | 61.40 | 59.45 | % | 0.23 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 270.00 | 67.50 | 71.40 | 69.45 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 280.00 | 77.50 | 81.40 | 79.45 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 290.00 | 87.50 | 91.40 | 89.45 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 300.00 | 97.50 | 101.40 | 99.45 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |