Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $201.87 as of 4/10/2026 5:24:48 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 | 51.50 | 55.20 | 53.35 | % | 0.38 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 145.00 | 47.00 | 50.10 | 48.55 | % | 0.33 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 150.00 | 41.50 | 45.10 | 43.30 | % | 0.29 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 155.00 | 36.60 | 40.10 | 38.35 | % | 0.25 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 160.00 | 31.60 | 35.20 | 33.40 | 33.68 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 165.00 | 26.50 | 29.50 | 28.00 | % | 0.17 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 170.00 | 21.90 | 24.30 | 23.10 | % | 0.14 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 175.00 | 16.80 | 19.80 | 18.30 | 20.49 | % | 0.10 | 9 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:12 PM EST | |
| 180.00 | 12.00 | 15.00 | 13.50 | 15.70 | % | 0.07 | 9 | 0 | 1.08 | 0.97 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 4:00:12 PM EST | |
| 185.00 | 7.90 | 10.80 | 9.35 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.99 | 0.88 | 0.03 | -0.41 | 4/7/2026 | 4/15/2026 4:00:12 PM EST |
| 190.00 | 4.20 | 6.50 | 5.35 | 9.25 | +0.74 | +8.70% | 0.03 | 4 | 219 | 0.57 | 0.68 | 0.05 | -0.73 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 195.00 | 1.55 | 4.10 | 2.83 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 695 | 0.61 | 0.44 | 0.05 | -0.85 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 200.00 | 0.30 | 2.10 | 1.20 | 3.21 | -0.24 | -6.96% | 0.01 | 2 | 380 | 0.58 | 0.24 | 0.04 | -0.71 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.50 | +0.15 | +42.86% | 0.00 | 1 | 356 | 1.17 | 0.04 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 42 | 1.09 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.76 | -77.56% | 0.00 | 1 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 41 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 165.00 | 0.10 | 0.35 | 0.23 | 0.15 | +0.10 | +200.00% | 0.00 | 11 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.50 | -0.45 | -47.37% | 0.00 | 18 | 11 | 0.70 | -0.03 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 185.00 | 0.25 | 1.45 | 0.85 | 0.75 | -0.25 | -25.00% | 0.00 | 30 | 67 | 0.62 | -0.12 | 0.03 | -0.41 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 190.00 | 0.55 | 2.60 | 1.58 | 2.65 | -1.55 | -36.91% | 0.01 | 501 | 254 | 0.52 | -0.32 | 0.05 | -0.73 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 195.00 | 3.00 | 5.90 | 4.45 | 4.74 | -2.96 | -38.45% | 0.02 | 100 | 181 | 0.63 | -0.56 | 0.05 | -0.85 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 200.00 | 6.70 | 8.90 | 7.80 | 7.51 | +3.31 | +78.81% | 0.04 | 201 | 154 | 0.57 | -0.76 | 0.04 | -0.71 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 210.00 | 15.70 | 18.30 | 17.00 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.22 | -0.96 | 0.01 | -0.15 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 220.00 | 25.70 | 28.60 | 27.15 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.73 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 4/15/2026 4:00:12 PM EST |
| 230.00 | 35.70 | 38.60 | 37.15 | 29.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:12 PM EST |
| 240.00 | 45.70 | 48.50 | 47.10 | % | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 250.00 | 55.90 | 58.60 | 57.25 | % | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 260.00 | 65.60 | 68.60 | 67.10 | % | 0.26 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 270.00 | 75.20 | 78.50 | 76.85 | % | 0.28 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 280.00 | 85.50 | 88.60 | 87.05 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 290.00 | 95.50 | 98.60 | 97.05 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 300.00 | 105.50 | 108.60 | 107.05 | % | 0.36 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 310.00 | 115.60 | 118.60 | 117.10 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 320.00 | 125.00 | 128.60 | 126.80 | % | 0.40 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 330.00 | 135.50 | 138.60 | 137.05 | % | 0.42 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 340.00 | 145.60 | 148.60 | 147.10 | % | 0.43 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 350.00 | 155.20 | 158.60 | 156.90 | % | 0.45 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST |