Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $203.72 as of 7/3/2026 5:28:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.50 | 101.50 | 99.50 | 66.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:10 PM EST |
| 110.00 | 92.50 | 96.50 | 94.50 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 115.00 | 87.50 | 91.60 | 89.55 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 120.00 | 83.00 | 86.60 | 84.80 | 71.00 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.01 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 125.00 | 77.50 | 81.60 | 79.55 | 64.59 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 7/2/2026 4:00:10 PM EST |
| 130.00 | 73.60 | 76.10 | 74.85 | 52.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 7/2/2026 4:00:10 PM EST |
| 135.00 | 68.50 | 71.30 | 69.90 | % | 0.52 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 140.00 | 63.80 | 67.00 | 65.40 | % | 0.47 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:10 PM EST | |||
| 145.00 | 59.00 | 62.20 | 60.60 | % | 0.42 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 7/2/2026 4:00:10 PM EST | |||
| 150.00 | 54.40 | 57.40 | 55.90 | 42.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 155.00 | 49.60 | 52.80 | 51.20 | 33.52 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.65 | 0.94 | 0.00 | -0.06 | 4/30/2026 | 7/2/2026 4:00:10 PM EST |
| 160.00 | 45.20 | 48.20 | 46.70 | 20.92 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.48 | 0.92 | 0.00 | -0.07 | 6/11/2026 | 7/2/2026 4:00:10 PM EST |
| 165.00 | 40.70 | 43.50 | 42.10 | 20.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.49 | 0.89 | 0.00 | -0.08 | 6/11/2026 | 7/2/2026 4:00:10 PM EST |
| 170.00 | 36.50 | 39.20 | 37.85 | 26.97 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.50 | 0.86 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 175.00 | 32.50 | 35.10 | 33.80 | 33.45 | +13.63 | +68.77% | 0.19 | 10 | 82 | 0.50 | 0.83 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 180.00 | 28.70 | 31.50 | 30.10 | 33.15 | +16.05 | +93.86% | 0.17 | 3 | 21 | 0.50 | 0.79 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 185.00 | 25.10 | 27.60 | 26.35 | 29.44 | +13.34 | +82.86% | 0.14 | 4 | 4,466 | 0.49 | 0.74 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 190.00 | 22.00 | 24.40 | 23.20 | 23.00 | +9.80 | +74.25% | 0.12 | 4 | 14 | 0.50 | 0.70 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 195.00 | 18.60 | 20.90 | 19.75 | 22.80 | +12.80 | +128.00% | 0.10 | 6 | 100 | 0.48 | 0.65 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 200.00 | 16.40 | 17.70 | 17.05 | 19.90 | +9.60 | +93.21% | 0.09 | 15 | 209 | 0.48 | 0.59 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 210.00 | 11.60 | 12.80 | 12.20 | 12.30 | +6.41 | +108.83% | 0.06 | 14 | 47 | 0.48 | 0.48 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 220.00 | 8.00 | 9.20 | 8.60 | 9.16 | +4.76 | +108.19% | 0.04 | 796 | 34 | 0.48 | 0.37 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 230.00 | 5.30 | 6.10 | 5.70 | 6.30 | +3.70 | +142.31% | 0.02 | 562 | 1,293 | 0.47 | 0.28 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 240.00 | 3.40 | 4.20 | 3.80 | 4.05 | +2.65 | +189.29% | 0.02 | 346 | 78 | 0.47 | 0.21 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 250.00 | 2.20 | 3.40 | 2.80 | 3.00 | -2.80 | -48.28% | 0.01 | 5 | 1 | 0.49 | 0.15 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 260.00 | 1.35 | 2.70 | 2.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.50 | 0.10 | 0.01 | -0.07 | 5/18/2026 | 7/2/2026 4:00:10 PM EST |
| 270.00 | 0.05 | 2.65 | 1.35 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.07 | 0.00 | -0.05 | 4/27/2026 | 7/2/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 11 | 0.58 | 0.05 | 0.00 | -0.04 | 7/2/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.03 | 0.00 | -0.03 | 5/14/2026 | 7/2/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 7/2/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 7/2/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/2/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 7/2/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.81 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 7/2/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 7/2/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | -0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 140.00 | 0.05 | 2.70 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.62 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 145.00 | 0.05 | 1.95 | 1.00 | 1.10 | -3.70 | -77.09% | 0.01 | 7 | 8 | 0.54 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 150.00 | 0.50 | 1.40 | 0.95 | 1.05 | -1.25 | -54.35% | 0.01 | 1 | 11 | 0.54 | -0.04 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 155.00 | 0.75 | 1.85 | 1.30 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.54 | -0.06 | 0.00 | -0.06 | 6/24/2026 | 7/2/2026 4:00:10 PM EST |
| 160.00 | 0.95 | 2.35 | 1.65 | 2.25 | -1.15 | -33.83% | 0.01 | 5 | 106 | 0.52 | -0.08 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 165.00 | 1.70 | 2.85 | 2.28 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.52 | -0.11 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 170.00 | 2.50 | 3.70 | 3.10 | 3.16 | -3.84 | -54.86% | 0.02 | 1,000 | 1,211 | 0.52 | -0.14 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 175.00 | 3.00 | 4.60 | 3.80 | 4.00 | -2.41 | -37.60% | 0.02 | 1 | 199 | 0.50 | -0.17 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 180.00 | 4.60 | 5.90 | 5.25 | 5.20 | -3.10 | -37.35% | 0.03 | 39 | 101 | 0.51 | -0.21 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 185.00 | 5.70 | 7.10 | 6.40 | 6.01 | -6.21 | -50.82% | 0.03 | 369 | 4,521 | 0.49 | -0.26 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 190.00 | 7.40 | 8.70 | 8.05 | 12.47 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.49 | -0.30 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 195.00 | 9.00 | 10.80 | 9.90 | 10.25 | -5.44 | -34.68% | 0.05 | 503 | 1,202 | 0.49 | -0.35 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 200.00 | 11.10 | 12.80 | 11.95 | 12.67 | -5.73 | -31.15% | 0.06 | 521 | 187 | 0.48 | -0.41 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 210.00 | 16.60 | 18.00 | 17.30 | 17.60 | -7.78 | -30.66% | 0.08 | 12 | 59 | 0.48 | -0.52 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 220.00 | 22.60 | 24.30 | 23.45 | 21.89 | -38.71 | -63.88% | 0.11 | 10 | 15 | 0.47 | -0.63 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 230.00 | 29.00 | 32.00 | 30.50 | 30.31 | -21.75 | -41.78% | 0.13 | 12 | 6 | 0.46 | -0.72 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 240.00 | 37.30 | 40.10 | 38.70 | 57.34 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.46 | -0.79 | 0.01 | -0.11 | 5/1/2026 | 7/2/2026 4:00:10 PM EST |
| 250.00 | 46.40 | 49.00 | 47.70 | 66.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.09 | 4/27/2026 | 7/2/2026 4:00:10 PM EST |
| 260.00 | 55.10 | 58.10 | 56.60 | % | 0.22 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.07 | 7/2/2026 4:00:10 PM EST | |||
| 270.00 | 64.60 | 68.20 | 66.40 | % | 0.25 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.05 | 7/2/2026 4:00:10 PM EST | |||
| 280.00 | 75.00 | 77.70 | 76.35 | % | 0.27 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.04 | 7/2/2026 4:00:10 PM EST | |||
| 290.00 | 84.00 | 88.30 | 86.15 | % | 0.30 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 7/2/2026 4:00:10 PM EST | |||
| 300.00 | 94.00 | 98.40 | 96.20 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 310.00 | 104.10 | 108.30 | 106.20 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 320.00 | 114.00 | 118.30 | 116.15 | % | 0.36 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 330.00 | 124.10 | 128.40 | 126.25 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 340.00 | 134.10 | 138.30 | 136.20 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 350.00 | 144.00 | 148.30 | 146.15 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST |