Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $194.51 as of 5/6/2026 8:01:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 93.20 | 96.10 | 94.65 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 105.00 | 88.20 | 91.10 | 89.65 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 110.00 | 82.60 | 85.60 | 84.10 | % | 0.76 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 115.00 | 77.90 | 81.10 | 79.50 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 120.00 | 73.40 | 76.10 | 74.75 | 60.60 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:16 PM EST |
| 125.00 | 68.20 | 70.60 | 69.40 | 54.10 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:16 PM EST |
| 130.00 | 63.20 | 66.10 | 64.65 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 135.00 | 58.10 | 61.10 | 59.60 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 140.00 | 53.20 | 56.10 | 54.65 | 41.08 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:16 PM EST |
| 145.00 | 47.90 | 51.20 | 49.55 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 150.00 | 43.00 | 46.20 | 44.60 | % | 0.30 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 155.00 | 37.80 | 41.20 | 39.50 | 43.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 5/6/2026 4:00:16 PM EST |
| 160.00 | 33.10 | 36.20 | 34.65 | 24.90 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.06 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:16 PM EST |
| 165.00 | 28.00 | 31.30 | 29.65 | 19.70 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.93 | 0.98 | 0.00 | -0.12 | 5/5/2026 | 5/6/2026 4:00:16 PM EST |
| 170.00 | 23.30 | 26.50 | 24.90 | 17.09 | 0.00 | 0.00% | 0.15 | 0 | 78 | 0.84 | 0.95 | 0.01 | -0.23 | 5/1/2026 | 5/6/2026 4:00:16 PM EST |
| 175.00 | 18.90 | 21.10 | 20.00 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.65 | 0.93 | 0.01 | -0.25 | 5/4/2026 | 5/6/2026 4:00:16 PM EST |
| 180.00 | 14.40 | 17.20 | 15.80 | 16.00 | +5.48 | +52.10% | 0.09 | 11 | 320 | 0.64 | 0.88 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 185.00 | 10.60 | 12.90 | 11.75 | 12.23 | +4.93 | +67.54% | 0.06 | 13 | 1,049 | 0.35 | 0.81 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 190.00 | 6.60 | 9.00 | 7.80 | 7.82 | +3.32 | +73.78% | 0.04 | 14 | 1,155 | 0.35 | 0.69 | 0.03 | -0.35 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 195.00 | 4.00 | 6.00 | 5.00 | 5.25 | +2.70 | +105.89% | 0.03 | 161 | 3,251 | 0.37 | 0.54 | 0.03 | -0.34 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 200.00 | 2.25 | 3.50 | 2.88 | 3.57 | +2.18 | +156.84% | 0.01 | 39 | 2,965 | 0.37 | 0.38 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 210.00 | 0.60 | 1.45 | 1.03 | 0.62 | +0.02 | +3.34% | 0.00 | 1 | 902 | 0.42 | 0.16 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 220.00 | 0.05 | 2.45 | 1.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.57 | 0.05 | 0.01 | -0.07 | 5/5/2026 | 5/6/2026 4:00:16 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.96 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 5/6/2026 4:00:16 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:16 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:16 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:16 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 62 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 280.00 | 0.00 | 1.85 | 0.93 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:16 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:16 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:16 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:16 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:16 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:16 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:16 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:16 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 517 | 1.28 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:16 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.16 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:16 PM EST |
| 165.00 | 0.15 | 1.80 | 0.98 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 199 | 0.76 | -0.02 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 170.00 | 0.10 | 0.55 | 0.33 | 0.55 | -0.10 | -15.39% | 0.00 | 2 | 622 | 0.53 | -0.05 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 175.00 | 0.35 | 1.20 | 0.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.55 | -0.07 | 0.01 | -0.25 | 5/5/2026 | 5/6/2026 4:00:16 PM EST |
| 180.00 | 0.80 | 1.30 | 1.05 | 1.00 | -1.55 | -60.79% | 0.01 | 5 | 808 | 0.50 | -0.12 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 185.00 | 1.50 | 2.35 | 1.93 | 1.50 | -2.90 | -65.91% | 0.01 | 4 | 322 | 0.47 | -0.19 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 190.00 | 2.30 | 3.20 | 2.75 | 2.72 | -4.35 | -61.53% | 0.01 | 5 | 1,716 | 0.42 | -0.31 | 0.03 | -0.35 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 195.00 | 4.60 | 5.40 | 5.00 | 4.50 | -7.20 | -61.54% | 0.03 | 9 | 302 | 0.43 | -0.46 | 0.03 | -0.34 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 200.00 | 7.10 | 9.30 | 8.20 | 7.50 | -7.01 | -48.32% | 0.04 | 2 | 150 | 0.46 | -0.62 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 210.00 | 14.60 | 17.60 | 16.10 | 21.87 | -7.13 | -24.59% | 0.08 | 1 | 70 | 0.62 | -0.84 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 4:00:16 PM EST |
| 220.00 | 24.20 | 26.90 | 25.55 | 34.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.70 | -0.95 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 4:00:16 PM EST |
| 230.00 | 34.40 | 37.40 | 35.90 | 54.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 4:00:16 PM EST |
| 240.00 | 44.00 | 46.90 | 45.45 | 64.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:16 PM EST |
| 250.00 | 54.00 | 56.90 | 55.45 | 69.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:16 PM EST |
| 260.00 | 64.00 | 66.90 | 65.45 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 270.00 | 74.00 | 77.60 | 75.80 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 280.00 | 84.00 | 87.30 | 85.65 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 290.00 | 94.00 | 97.10 | 95.55 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 300.00 | 104.00 | 107.20 | 105.60 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 310.00 | 114.00 | 116.90 | 115.45 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 320.00 | 124.00 | 126.90 | 125.45 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 330.00 | 134.00 | 137.60 | 135.80 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 340.00 | 144.00 | 147.40 | 145.70 | % | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST | |||
| 350.00 | 154.00 | 157.30 | 155.65 | % | 0.44 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:16 PM EST |