Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $189.28 as of 1/30/2026 8:47:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 48.60 | 52.00 | 50.30 | % | 0.36 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 43.90 | 47.20 | 45.55 | % | 0.31 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 39.50 | 42.60 | 41.05 | % | 0.27 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 35.50 | 38.00 | 36.75 | % | 0.24 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 31.00 | 33.70 | 32.35 | % | 0.20 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 26.80 | 29.40 | 28.10 | % | 0.17 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.10 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 23.50 | 25.40 | 24.45 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.11 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 19.70 | 21.60 | 20.65 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.12 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 16.10 | 18.30 | 17.20 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.01 | -0.13 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 13.20 | 15.30 | 14.25 | 14.39 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.41 | 0.61 | 0.01 | -0.13 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 10.60 | 12.80 | 11.70 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.01 | -0.13 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 8.20 | 10.50 | 9.35 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.47 | 0.01 | -0.13 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 6.90 | 8.20 | 7.55 | 6.90 | -1.90 | -21.60% | 0.04 | 1 | 1,495 | 0.41 | 0.40 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 4.00 | 5.00 | 4.50 | 4.64 | +0.64 | +16.00% | 0.02 | 1 | 16 | 0.40 | 0.28 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 1.75 | 3.20 | 2.48 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.18 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 0.90 | 1.90 | 1.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.11 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 0.20 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 0.70 | 2.40 | 1.55 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 1.70 | 2.80 | 2.25 | 2.15 | -0.05 | -2.28% | 0.01 | 11 | 1 | 0.45 | -0.13 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 2.40 | 3.90 | 3.15 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.17 | 0.01 | -0.10 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 3.20 | 4.90 | 4.05 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.22 | 0.01 | -0.11 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 4.30 | 6.40 | 5.35 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.27 | 0.01 | -0.12 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 6.00 | 8.00 | 7.00 | 6.34 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.33 | 0.01 | -0.13 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 8.20 | 9.60 | 8.90 | % | 0.05 | 0 | 0 | 0.42 | -0.39 | 0.01 | -0.13 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 10.20 | 12.30 | 11.25 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.41 | -0.46 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 12.90 | 14.90 | 13.90 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.53 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 16.00 | 17.90 | 16.95 | 17.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.41 | -0.60 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 23.00 | 25.20 | 24.10 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.41 | -0.72 | 0.01 | -0.10 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 31.00 | 33.80 | 32.40 | 33.72 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.40 | -0.82 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 39.90 | 43.10 | 41.50 | % | 0.18 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 240.00 | 49.30 | 52.90 | 51.10 | % | 0.21 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 250.00 | 58.90 | 62.80 | 60.85 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 260.00 | 68.90 | 72.90 | 70.90 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 270.00 | 78.90 | 82.80 | 80.85 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 280.00 | 88.90 | 92.90 | 90.90 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 290.00 | 98.90 | 102.90 | 100.90 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 300.00 | 108.60 | 112.90 | 110.75 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |