Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $233.20 as of 7/27/2026 12:35:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 117.10 | 121.00 | 119.05 | % | 0.95 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 112.20 | 116.00 | 114.10 | % | 0.88 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 107.20 | 111.10 | 109.15 | % | 0.81 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 102.30 | 106.10 | 104.20 | % | 0.74 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 145.00 | 97.40 | 101.20 | 99.30 | % | 0.68 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 92.60 | 95.90 | 94.25 | 93.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 87.40 | 91.30 | 89.35 | % | 0.58 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 82.70 | 86.10 | 84.40 | % | 0.53 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 77.80 | 81.10 | 79.45 | % | 0.48 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 73.10 | 75.80 | 74.45 | % | 0.44 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 68.20 | 70.90 | 69.55 | % | 0.40 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 63.40 | 66.30 | 64.85 | 55.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 58.60 | 61.40 | 60.00 | % | 0.32 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 190.00 | 54.00 | 56.90 | 55.45 | % | 0.29 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.08 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 49.50 | 52.40 | 50.95 | % | 0.26 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.09 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 45.20 | 48.00 | 46.60 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.37 | 0.89 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 36.70 | 39.40 | 38.05 | 10.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.40 | 0.84 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 220.00 | 28.80 | 31.60 | 30.20 | 32.42 | +7.97 | +32.60% | 0.14 | 5 | 16 | 0.40 | 0.78 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 230.00 | 22.00 | 24.60 | 23.30 | 18.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | 0.69 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 240.00 | 16.00 | 18.90 | 17.45 | 19.30 | +6.10 | +46.22% | 0.07 | 8 | 8 | 0.41 | 0.59 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 250.00 | 11.50 | 14.00 | 12.75 | 14.80 | +4.80 | +48.00% | 0.05 | 32 | 52 | 0.40 | 0.48 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 260.00 | 8.20 | 10.10 | 9.15 | 9.09 | +0.05 | +0.56% | 0.04 | 373 | 189 | 0.39 | 0.38 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 270.00 | 5.20 | 7.90 | 6.55 | 6.25 | -2.67 | -29.94% | 0.02 | 12 | 3 | 0.41 | 0.29 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 280.00 | 3.30 | 4.60 | 3.95 | 4.96 | -1.44 | -22.50% | 0.01 | 7 | 3 | 0.39 | 0.21 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 290.00 | 1.45 | 3.60 | 2.53 | 3.86 | -0.25 | -6.09% | 0.01 | 2 | 3 | 0.39 | 0.16 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 300.00 | 0.85 | 3.60 | 2.23 | 2.00 | % | 0.01 | 1 | 0 | 0.41 | 0.12 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 310.00 | 0.60 | 3.20 | 1.90 | 1.15 | % | 0.01 | 2 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 320.00 | 0.30 | 2.80 | 1.55 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.81 | -76.42% | 0.00 | 6 | 1,655 | 0.48 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 6.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | -0.02 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.04 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.05 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 0.60 | 3.20 | 1.90 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.08 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 1.05 | 3.60 | 2.33 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.09 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.95 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.11 | 7/27/2026 4:00:06 PM EST | |||
| 210.00 | 2.95 | 4.30 | 3.63 | 3.00 | -2.60 | -46.43% | 0.02 | 3 | 3 | 0.44 | -0.16 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 220.00 | 5.00 | 6.00 | 5.50 | 5.50 | -3.01 | -35.37% | 0.03 | 55 | 1 | 0.42 | -0.22 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 230.00 | 8.10 | 9.80 | 8.95 | 7.60 | -6.10 | -44.53% | 0.04 | 14 | 19 | 0.43 | -0.31 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 240.00 | 11.80 | 13.40 | 12.60 | 10.60 | -8.60 | -44.80% | 0.05 | 66 | 17 | 0.41 | -0.41 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 250.00 | 16.90 | 18.40 | 17.65 | 16.30 | -9.20 | -36.08% | 0.07 | 91 | 4 | 0.39 | -0.52 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 260.00 | 23.20 | 25.40 | 24.30 | 21.80 | % | 0.09 | 9 | 0 | 0.41 | -0.62 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 270.00 | 30.30 | 32.70 | 31.50 | % | 0.12 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.13 | 7/27/2026 4:00:06 PM EST | |||
| 280.00 | 38.10 | 40.70 | 39.40 | % | 0.14 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.11 | 7/27/2026 4:00:06 PM EST | |||
| 290.00 | 47.10 | 49.80 | 48.45 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.09 | 7/27/2026 4:00:06 PM EST | |||
| 300.00 | 56.30 | 59.20 | 57.75 | % | 0.19 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.07 | 7/27/2026 4:00:06 PM EST | |||
| 310.00 | 65.90 | 68.70 | 67.30 | % | 0.22 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 320.00 | 75.80 | 78.50 | 77.15 | % | 0.24 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 330.00 | 85.80 | 88.50 | 87.15 | % | 0.26 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 340.00 | 95.60 | 98.20 | 96.90 | % | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 350.00 | 105.70 | 108.50 | 107.10 | % | 0.31 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 360.00 | 115.20 | 118.30 | 116.75 | % | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 370.00 | 125.20 | 128.50 | 126.85 | % | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST |