Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $164.99 as of 6/9/2026 6:51:19 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 | 104.80 | 108.50 | 106.65 | 107.60 | 0.00 | 0.00% | 1.78 | 0 | 8 | 4.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:42 PM EST |
| 65.00 | 99.80 | 103.50 | 101.65 | 129.23 | 0.00 | 0.00% | 1.56 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:42 PM EST |
| 70.00 | 94.70 | 98.50 | 96.60 | % | 1.38 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 75.00 | 89.80 | 93.50 | 91.65 | % | 1.22 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 80.00 | 85.00 | 88.50 | 86.75 | % | 1.08 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 85.00 | 79.80 | 83.50 | 81.65 | % | 0.96 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 90.00 | 75.00 | 78.50 | 76.75 | % | 0.85 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 95.00 | 70.00 | 73.50 | 71.75 | 94.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 100.00 | 65.00 | 68.50 | 66.75 | % | 0.67 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 105.00 | 59.80 | 63.50 | 61.65 | % | 0.59 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 110.00 | 54.90 | 58.50 | 56.70 | 50.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 115.00 | 49.80 | 53.60 | 51.70 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 120.00 | 44.40 | 48.60 | 46.50 | % | 0.39 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 125.00 | 39.90 | 43.60 | 41.75 | % | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 130.00 | 35.30 | 38.60 | 36.95 | % | 0.28 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 135.00 | 30.10 | 33.70 | 31.90 | 52.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.26 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 140.00 | 25.40 | 28.80 | 27.10 | 47.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.11 | 0.97 | 0.00 | -0.04 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 145.00 | 20.60 | 24.00 | 22.30 | 57.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 0.93 | 0.01 | -0.10 | 4/8/2026 | 6/9/2026 3:59:42 PM EST |
| 150.00 | 16.60 | 19.40 | 18.00 | 17.00 | +4.68 | +37.99% | 0.12 | 3 | 33 | 0.85 | 0.87 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 155.00 | 11.70 | 15.00 | 13.35 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.76 | 0.79 | 0.02 | -0.21 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 160.00 | 8.30 | 11.00 | 9.65 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.61 | 0.68 | 0.02 | -0.26 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 165.00 | 5.70 | 6.90 | 6.30 | 5.70 | +1.14 | +25.00% | 0.04 | 6 | 291 | 0.56 | 0.54 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 170.00 | 2.70 | 4.70 | 3.70 | 2.75 | +0.37 | +15.55% | 0.02 | 23 | 138 | 0.55 | 0.40 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 175.00 | 1.00 | 3.00 | 2.00 | 1.97 | +0.27 | +15.89% | 0.01 | 1 | 42 | 0.49 | 0.28 | 0.02 | -0.27 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 180.00 | 0.60 | 1.90 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.52 | 0.18 | 0.02 | -0.22 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 185.00 | 0.10 | 1.70 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.12 | 0.01 | -0.17 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 190.00 | 0.25 | 2.50 | 1.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.72 | 0.06 | 0.01 | -0.11 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.00 | 0.03 | 0.01 | -0.07 | 6/1/2026 | 6/9/2026 3:59:42 PM EST |
| 200.00 | 0.10 | 1.10 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,396 | 0.73 | 0.02 | 0.00 | -0.04 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,267 | 0.89 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:42 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:42 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 3.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 3.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 120 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 135.00 | 0.05 | 0.95 | 0.50 | 0.20 | -0.14 | -41.18% | 0.00 | 10 | 65 | 0.79 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | -0.03 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 145.00 | 0.05 | 1.35 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.59 | -0.07 | 0.01 | -0.10 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 150.00 | 0.25 | 1.70 | 0.98 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.55 | -0.13 | 0.01 | -0.15 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 155.00 | 1.10 | 2.00 | 1.55 | 1.80 | -1.85 | -50.69% | 0.01 | 4 | 276 | 0.53 | -0.21 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 160.00 | 2.25 | 3.30 | 2.78 | 4.00 | -1.30 | -24.53% | 0.02 | 9 | 138 | 0.51 | -0.32 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 165.00 | 3.90 | 5.40 | 4.65 | 6.30 | -1.20 | -16.00% | 0.03 | 13 | 52 | 0.50 | -0.46 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 170.00 | 6.10 | 8.10 | 7.10 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 324 | 0.46 | -0.60 | 0.03 | -0.29 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 175.00 | 9.00 | 12.40 | 10.70 | 11.70 | -2.38 | -16.91% | 0.06 | 2 | 73 | 0.46 | -0.72 | 0.02 | -0.27 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 180.00 | 13.40 | 16.60 | 15.00 | 17.00 | +4.30 | +33.86% | 0.08 | 2 | 68 | 0.45 | -0.82 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 185.00 | 17.40 | 21.20 | 19.30 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 165 | 0.84 | -0.88 | 0.01 | -0.17 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 190.00 | 22.00 | 26.10 | 24.05 | 27.63 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.91 | -0.94 | 0.01 | -0.11 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 195.00 | 26.80 | 31.00 | 28.90 | 30.35 | 0.00 | 0.00% | 0.15 | 0 | 319 | 0.99 | -0.97 | 0.01 | -0.07 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 200.00 | 31.70 | 35.80 | 33.75 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.09 | -0.98 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 3:59:42 PM EST |
| 210.00 | 41.70 | 45.70 | 43.70 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 80 | 1.26 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 6/9/2026 3:59:42 PM EST |
| 220.00 | 51.60 | 55.40 | 53.50 | 45.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:42 PM EST |
| 230.00 | 61.60 | 65.30 | 63.45 | 43.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:42 PM EST |
| 240.00 | 71.50 | 75.40 | 73.45 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 250.00 | 81.60 | 85.40 | 83.50 | 61.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:42 PM EST |
| 260.00 | 91.60 | 95.50 | 93.55 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 270.00 | 101.60 | 105.40 | 103.50 | % | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 280.00 | 111.60 | 115.50 | 113.55 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 290.00 | 121.70 | 125.30 | 123.50 | % | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 300.00 | 131.60 | 135.40 | 133.50 | % | 0.45 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 310.00 | 141.50 | 145.50 | 143.50 | % | 0.46 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 320.00 | 151.60 | 155.30 | 153.45 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 330.00 | 161.60 | 165.30 | 163.45 | % | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 340.00 | 171.60 | 175.20 | 173.40 | % | 0.51 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 350.00 | 181.60 | 185.40 | 183.50 | % | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST |