Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $187.86 as of 6/29/2026 9:32:51 AM 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 | 81.00 | 85.10 | 83.05 | 66.80 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/29/2026 1:59:13 PM EST |
| 110.00 | 76.10 | 80.10 | 78.10 | % | 0.71 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 6/29/2026 1:59:13 PM EST | |||
| 115.00 | 71.20 | 75.20 | 73.20 | % | 0.64 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 6/29/2026 1:59:13 PM EST | |||
| 120.00 | 66.60 | 70.40 | 68.50 | 44.50 | 0.00 | 0.00% | 0.57 | 0 | 8 | 0.87 | 0.98 | 0.00 | -0.03 | 6/4/2026 | 6/29/2026 1:59:13 PM EST |
| 125.00 | 62.10 | 65.50 | 63.80 | 64.59 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.78 | 0.97 | 0.00 | -0.04 | 5/20/2026 | 6/29/2026 1:59:13 PM EST |
| 130.00 | 57.10 | 60.70 | 58.90 | 52.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.76 | 0.96 | 0.00 | -0.05 | 5/21/2026 | 6/29/2026 1:59:13 PM EST |
| 135.00 | 52.40 | 55.60 | 54.00 | % | 0.40 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 6/29/2026 1:59:13 PM EST | |||
| 140.00 | 47.80 | 51.30 | 49.55 | % | 0.35 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.06 | 6/29/2026 1:59:13 PM EST | |||
| 145.00 | 43.20 | 46.50 | 44.85 | % | 0.31 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.07 | 6/29/2026 1:59:13 PM EST | |||
| 150.00 | 39.50 | 42.20 | 40.85 | % | 0.27 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.07 | 6/29/2026 1:59:13 PM EST | |||
| 155.00 | 34.80 | 37.90 | 36.35 | 33.52 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.50 | 0.86 | 0.01 | -0.09 | 4/30/2026 | 6/29/2026 1:59:13 PM EST |
| 160.00 | 30.80 | 33.80 | 32.30 | 20.92 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | 0.83 | 0.01 | -0.09 | 6/11/2026 | 6/29/2026 1:59:13 PM EST |
| 165.00 | 27.00 | 29.90 | 28.45 | 20.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | 0.79 | 0.01 | -0.10 | 6/11/2026 | 6/29/2026 1:59:13 PM EST |
| 170.00 | 23.40 | 26.20 | 24.80 | 21.31 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.50 | 0.75 | 0.01 | -0.11 | 6/24/2026 | 6/29/2026 1:59:13 PM EST |
| 175.00 | 20.80 | 23.20 | 22.00 | 20.30 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.48 | 0.69 | 0.01 | -0.11 | 6/26/2026 | 6/29/2026 1:59:13 PM EST |
| 180.00 | 16.90 | 19.80 | 18.35 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.48 | 0.64 | 0.01 | -0.12 | 6/24/2026 | 6/29/2026 1:59:13 PM EST |
| 185.00 | 14.20 | 16.80 | 15.50 | 14.50 | -0.58 | -3.85% | 0.08 | 4,587 | 16 | 0.48 | 0.58 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 190.00 | 12.10 | 14.30 | 13.20 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.48 | 0.52 | 0.01 | -0.13 | 6/26/2026 | 6/29/2026 1:59:13 PM EST |
| 195.00 | 9.70 | 11.90 | 10.80 | 10.00 | +2.50 | +33.34% | 0.06 | 7 | 98 | 0.47 | 0.46 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 200.00 | 8.10 | 9.90 | 9.00 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.47 | 0.41 | 0.01 | -0.13 | 6/26/2026 | 6/29/2026 1:59:13 PM EST |
| 210.00 | 4.80 | 6.30 | 5.55 | 5.51 | -0.24 | -4.18% | 0.03 | 3 | 46 | 0.46 | 0.32 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 220.00 | 3.10 | 3.70 | 3.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.45 | 0.26 | 0.01 | -0.12 | 6/25/2026 | 6/29/2026 1:59:13 PM EST |
| 230.00 | 1.45 | 2.30 | 1.88 | 2.15 | +0.35 | +19.45% | 0.01 | 1 | 1,286 | 0.43 | 0.22 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 240.00 | 1.05 | 1.95 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.47 | 0.18 | 0.01 | -0.10 | 6/22/2026 | 6/29/2026 1:59:13 PM EST |
| 250.00 | 0.55 | 1.20 | 0.88 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.15 | 0.00 | -0.10 | 4/14/2026 | 6/29/2026 1:59:13 PM EST |
| 260.00 | 0.15 | 1.70 | 0.93 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | 0.12 | 0.00 | -0.09 | 5/18/2026 | 6/29/2026 1:59:13 PM EST |
| 270.00 | 0.10 | 0.80 | 0.45 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.10 | 0.00 | -0.08 | 4/27/2026 | 6/29/2026 1:59:13 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 11 | 0.74 | 0.06 | 0.00 | -0.05 | 6/29/2026 1:59:13 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.04 | 0.00 | -0.04 | 5/14/2026 | 6/29/2026 1:59:13 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 6/29/2026 1:59:13 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 6/29/2026 1:59:13 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.02 | 6/29/2026 1:59:13 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 6/29/2026 1:59:13 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 6/29/2026 1:59:13 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 6/29/2026 1:59:13 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 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.12 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/29/2026 1:59:13 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 6/29/2026 1:59:13 PM EST | |||
| 115.00 | 0.05 | 2.40 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.02 | 0.00 | -0.02 | 6/9/2026 | 6/29/2026 1:59:13 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.02 | 0.00 | -0.03 | 4/30/2026 | 6/29/2026 1:59:13 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.67 | -0.03 | 0.00 | -0.04 | 6/8/2026 | 6/29/2026 1:59:13 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.04 | 0.00 | -0.05 | 6/4/2026 | 6/29/2026 1:59:13 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.05 | 0.00 | -0.05 | 6/12/2026 | 6/29/2026 1:59:13 PM EST |
| 140.00 | 0.80 | 1.60 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | -0.07 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 1:59:13 PM EST |
| 145.00 | 0.50 | 2.55 | 1.53 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.09 | 0.00 | -0.07 | 6/11/2026 | 6/29/2026 1:59:13 PM EST |
| 150.00 | 1.65 | 2.55 | 2.10 | 2.00 | -1.15 | -36.51% | 0.01 | 5 | 12 | 0.55 | -0.11 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 155.00 | 1.85 | 3.10 | 2.48 | 3.93 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.50 | -0.14 | 0.01 | -0.09 | 6/24/2026 | 6/29/2026 1:59:13 PM EST |
| 160.00 | 3.10 | 4.30 | 3.70 | 3.40 | -0.84 | -19.82% | 0.02 | 7 | 101 | 0.51 | -0.17 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 165.00 | 4.20 | 4.90 | 4.55 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.51 | -0.21 | 0.01 | -0.10 | 6/16/2026 | 6/29/2026 1:59:13 PM EST |
| 170.00 | 5.50 | 7.40 | 6.45 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1,211 | 0.51 | -0.25 | 0.01 | -0.11 | 6/26/2026 | 6/29/2026 1:59:13 PM EST |
| 175.00 | 7.10 | 8.00 | 7.55 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.50 | -0.31 | 0.01 | -0.11 | 6/26/2026 | 6/29/2026 1:59:13 PM EST |
| 180.00 | 9.00 | 10.50 | 9.75 | 10.20 | -0.40 | -3.78% | 0.05 | 2 | 100 | 0.49 | -0.36 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 185.00 | 11.10 | 12.80 | 11.95 | 12.40 | -0.40 | -3.13% | 0.06 | 4,574 | 242 | 0.49 | -0.42 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 190.00 | 13.60 | 15.50 | 14.55 | 15.65 | +0.25 | +1.63% | 0.08 | 1 | 151 | 0.49 | -0.48 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 195.00 | 15.70 | 18.50 | 17.10 | 15.69 | 0.00 | 0.00% | 0.09 | 0 | 1,202 | 0.48 | -0.54 | 0.01 | -0.13 | 5/14/2026 | 6/29/2026 1:59:13 PM EST |
| 200.00 | 19.40 | 21.80 | 20.60 | 20.96 | -1.54 | -6.85% | 0.10 | 5 | 41 | 0.48 | -0.59 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 1:59:13 PM EST |
| 210.00 | 26.00 | 28.60 | 27.30 | 35.03 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.47 | -0.68 | 0.01 | -0.12 | 6/15/2026 | 6/29/2026 1:59:13 PM EST |
| 220.00 | 33.30 | 36.20 | 34.75 | 60.60 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.46 | -0.74 | 0.01 | -0.12 | 6/4/2026 | 6/29/2026 1:59:13 PM EST |
| 230.00 | 42.20 | 44.90 | 43.55 | 52.06 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.40 | -0.78 | 0.01 | -0.12 | 5/21/2026 | 6/29/2026 1:59:13 PM EST |
| 240.00 | 50.90 | 54.20 | 52.55 | 57.34 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.55 | -0.82 | 0.01 | -0.10 | 5/1/2026 | 6/29/2026 1:59:13 PM EST |
| 250.00 | 60.60 | 64.30 | 62.45 | 66.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.85 | 0.00 | -0.10 | 4/27/2026 | 6/29/2026 1:59:13 PM EST |
| 260.00 | 70.60 | 74.60 | 72.60 | % | 0.28 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.09 | 6/29/2026 1:59:13 PM EST | |||
| 270.00 | 80.60 | 84.50 | 82.55 | % | 0.31 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.08 | 6/29/2026 1:59:13 PM EST | |||
| 280.00 | 90.60 | 94.50 | 92.55 | % | 0.33 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 6/29/2026 1:59:13 PM EST | |||
| 290.00 | 100.60 | 104.50 | 102.55 | % | 0.35 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 6/29/2026 1:59:13 PM EST | |||
| 300.00 | 110.60 | 114.50 | 112.55 | % | 0.38 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 6/29/2026 1:59:13 PM EST | |||
| 310.00 | 120.60 | 124.50 | 122.55 | % | 0.40 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 6/29/2026 1:59:13 PM EST | |||
| 320.00 | 130.60 | 134.50 | 132.55 | % | 0.41 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 6/29/2026 1:59:13 PM EST | |||
| 330.00 | 140.60 | 144.50 | 142.55 | % | 0.43 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/29/2026 1:59:13 PM EST | |||
| 340.00 | 150.60 | 154.50 | 152.55 | % | 0.45 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/29/2026 1:59:13 PM EST | |||
| 350.00 | 160.60 | 164.50 | 162.55 | % | 0.46 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 6/29/2026 1:59:13 PM EST |