Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $188.33 as of 4/24/2026 3:59:23 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 | 119.20 | 123.30 | 121.25 | 127.07 | 0.00 | 0.00% | 2.02 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:50 PM EST |
| 65.00 | 114.20 | 118.30 | 116.25 | 129.23 | 0.00 | 0.00% | 1.79 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 70.00 | 109.20 | 113.40 | 111.30 | % | 1.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 75.00 | 104.30 | 108.40 | 106.35 | % | 1.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 80.00 | 99.30 | 103.30 | 101.30 | % | 1.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 85.00 | 94.40 | 98.50 | 96.45 | % | 1.13 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 90.00 | 89.50 | 93.50 | 91.50 | % | 1.02 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 95.00 | 84.50 | 88.60 | 86.55 | % | 0.91 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 100.00 | 79.50 | 83.70 | 81.60 | % | 0.82 | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 105.00 | 74.70 | 78.70 | 76.70 | % | 0.73 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 110.00 | 70.00 | 73.80 | 71.90 | % | 0.65 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 115.00 | 65.60 | 69.00 | 67.30 | % | 0.59 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 120.00 | 60.80 | 64.20 | 62.50 | % | 0.52 | 0 | 2 | 0.88 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 125.00 | 56.10 | 59.20 | 57.65 | % | 0.46 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 130.00 | 51.40 | 53.90 | 52.65 | % | 0.40 | 0 | 2 | 0.64 | 0.94 | 0.00 | -0.05 | 4/24/2026 3:59:50 PM EST | |||
| 135.00 | 46.60 | 50.00 | 48.30 | % | 0.36 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.06 | 4/24/2026 3:59:50 PM EST | |||
| 140.00 | 42.40 | 44.80 | 43.60 | % | 0.31 | 0 | 6 | 0.60 | 0.89 | 0.00 | -0.07 | 4/24/2026 3:59:50 PM EST | |||
| 145.00 | 38.10 | 40.60 | 39.35 | 57.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.59 | 0.86 | 0.01 | -0.08 | 4/8/2026 | 4/24/2026 3:59:50 PM EST |
| 150.00 | 33.90 | 36.90 | 35.40 | 31.50 | -9.50 | -23.18% | 0.24 | 2 | 30 | 0.59 | 0.83 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 155.00 | 30.00 | 33.00 | 31.50 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.10 | 4/24/2026 3:59:50 PM EST | |||
| 160.00 | 26.50 | 29.10 | 27.80 | 40.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.57 | 0.75 | 0.01 | -0.11 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 165.00 | 23.00 | 25.10 | 24.05 | % | 0.15 | 0 | 2 | 0.55 | 0.71 | 0.01 | -0.12 | 4/24/2026 3:59:50 PM EST | |||
| 170.00 | 19.50 | 21.80 | 20.65 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.53 | 0.66 | 0.01 | -0.12 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 175.00 | 16.30 | 18.60 | 17.45 | 16.92 | % | 0.10 | 1 | 13 | 0.52 | 0.60 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 180.00 | 14.60 | 16.30 | 15.45 | 15.00 | % | 0.09 | 5 | 20 | 0.53 | 0.55 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 185.00 | 12.10 | 13.80 | 12.95 | 9.50 | % | 0.07 | 2 | 2 | 0.52 | 0.49 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 190.00 | 10.10 | 11.20 | 10.65 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.51 | 0.44 | 0.01 | -0.13 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 195.00 | 7.30 | 9.30 | 8.30 | 7.30 | -4.60 | -38.66% | 0.04 | 1 | 31 | 0.49 | 0.38 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 200.00 | 5.80 | 8.20 | 7.00 | 6.60 | -3.40 | -34.00% | 0.04 | 21 | 59 | 0.49 | 0.33 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 210.00 | 4.30 | 5.20 | 4.75 | 4.47 | -2.53 | -36.15% | 0.02 | 1 | 511 | 0.50 | 0.25 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 220.00 | 2.65 | 3.70 | 3.18 | 2.70 | -1.85 | -40.66% | 0.01 | 5 | 90 | 0.50 | 0.18 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 230.00 | 1.50 | 3.40 | 2.45 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | 0.13 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.58 | 0.09 | 0.00 | -0.06 | 4/10/2026 | 4/24/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.65 | 0.06 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.05 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | 0.03 | 0.00 | -0.02 | 4/6/2026 | 4/24/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.61 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.69 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 120 | 0.90 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 22 | 0.94 | -0.02 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 120.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 10 | 0.83 | -0.04 | 0.00 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 1 | 0.79 | -0.06 | 0.00 | -0.05 | 4/24/2026 3:59:50 PM EST | |||
| 135.00 | 0.20 | 3.40 | 1.80 | 1.72 | % | 0.01 | 1 | 10 | 0.56 | -0.09 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 140.00 | 1.50 | 3.70 | 2.60 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.60 | -0.11 | 0.00 | -0.07 | 4/1/2026 | 4/24/2026 3:59:50 PM EST |
| 145.00 | 2.15 | 4.10 | 3.13 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.58 | -0.14 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 150.00 | 2.80 | 4.40 | 3.60 | % | 0.02 | 0 | 216 | 0.55 | -0.17 | 0.01 | -0.09 | 4/24/2026 3:59:50 PM EST | |||
| 155.00 | 4.10 | 5.90 | 5.00 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.56 | -0.21 | 0.01 | -0.10 | 3/30/2026 | 4/24/2026 3:59:50 PM EST |
| 160.00 | 5.00 | 6.70 | 5.85 | % | 0.04 | 0 | 67 | 0.53 | -0.25 | 0.01 | -0.11 | 4/24/2026 3:59:50 PM EST | |||
| 165.00 | 6.60 | 8.30 | 7.45 | % | 0.05 | 0 | 4 | 0.53 | -0.29 | 0.01 | -0.12 | 4/24/2026 3:59:50 PM EST | |||
| 170.00 | 8.30 | 10.20 | 9.25 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.52 | -0.34 | 0.01 | -0.12 | 3/31/2026 | 4/24/2026 3:59:50 PM EST |
| 175.00 | 10.60 | 11.50 | 11.05 | 11.15 | % | 0.06 | 5 | 42 | 0.51 | -0.40 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 180.00 | 12.80 | 14.40 | 13.60 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.51 | -0.45 | 0.01 | -0.13 | 4/6/2026 | 4/24/2026 3:59:50 PM EST |
| 185.00 | 15.00 | 16.90 | 15.95 | 16.80 | +5.60 | +50.00% | 0.09 | 8 | 62 | 0.49 | -0.51 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 190.00 | 17.80 | 19.80 | 18.80 | 19.25 | +4.15 | +27.49% | 0.10 | 11 | 57 | 0.49 | -0.56 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 195.00 | 21.20 | 22.80 | 22.00 | 24.53 | +8.18 | +50.04% | 0.11 | 1 | 138 | 0.48 | -0.62 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 200.00 | 24.00 | 26.30 | 25.15 | % | 0.13 | 0 | 4 | 0.47 | -0.67 | 0.01 | -0.12 | 4/24/2026 3:59:50 PM EST | |||
| 210.00 | 31.70 | 33.70 | 32.70 | % | 0.16 | 0 | 93 | 0.46 | -0.75 | 0.01 | -0.10 | 4/24/2026 3:59:50 PM EST | |||
| 220.00 | 39.40 | 42.90 | 41.15 | 45.15 | % | 0.19 | 1 | 30 | 0.45 | -0.82 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 230.00 | 49.30 | 51.80 | 50.55 | 43.80 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.47 | -0.87 | 0.01 | -0.07 | 4/6/2026 | 4/24/2026 3:59:50 PM EST |
| 240.00 | 57.90 | 61.20 | 59.55 | % | 0.25 | 0 | 13 | 0.66 | -0.91 | 0.00 | -0.06 | 4/24/2026 3:59:50 PM EST | |||
| 250.00 | 67.60 | 70.80 | 69.20 | 61.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.69 | -0.94 | 0.00 | -0.04 | 3/30/2026 | 4/24/2026 3:59:50 PM EST |
| 260.00 | 77.30 | 80.60 | 78.95 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 270.00 | 87.10 | 91.30 | 89.20 | % | 0.33 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 280.00 | 97.10 | 101.30 | 99.20 | % | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 290.00 | 107.10 | 111.30 | 109.20 | % | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 300.00 | 117.10 | 121.30 | 119.20 | % | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 310.00 | 127.10 | 131.30 | 129.20 | % | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 320.00 | 137.10 | 141.30 | 139.20 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 330.00 | 147.10 | 151.30 | 149.20 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 340.00 | 157.10 | 161.30 | 159.20 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 350.00 | 167.10 | 171.30 | 169.20 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |