Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $197.54 as of 7/23/2026 9:35:47 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 | 89.30 | 92.90 | 91.10 | 66.80 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/22/2026 4:00:09 PM EST |
| 110.00 | 84.30 | 87.90 | 86.10 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 115.00 | 79.40 | 83.00 | 81.20 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 120.00 | 74.50 | 78.20 | 76.35 | 71.00 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.31 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/22/2026 4:00:09 PM EST |
| 125.00 | 69.20 | 72.80 | 71.00 | 77.84 | 0.00 | 0.00% | 0.57 | 0 | 27 | 1.21 | 1.00 | 0.00 | -0.02 | 7/10/2026 | 7/22/2026 4:00:09 PM EST |
| 130.00 | 64.70 | 67.70 | 66.20 | 73.01 | 0.00 | 0.00% | 0.51 | 0 | 27 | 1.11 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 7/22/2026 4:00:09 PM EST |
| 135.00 | 59.90 | 63.20 | 61.55 | 68.27 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.08 | 0.99 | 0.00 | -0.03 | 7/10/2026 | 7/22/2026 4:00:09 PM EST |
| 140.00 | 55.00 | 58.10 | 56.55 | % | 0.40 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.06 | 7/22/2026 4:00:09 PM EST | |||
| 145.00 | 50.40 | 53.40 | 51.90 | % | 0.36 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.08 | 7/22/2026 4:00:09 PM EST | |||
| 150.00 | 45.50 | 48.70 | 47.10 | 53.85 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.83 | 0.95 | 0.00 | -0.09 | 7/10/2026 | 7/22/2026 4:00:09 PM EST |
| 155.00 | 41.50 | 44.10 | 42.80 | 49.34 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.59 | 0.93 | 0.00 | -0.11 | 7/10/2026 | 7/22/2026 4:00:09 PM EST |
| 160.00 | 36.90 | 39.70 | 38.30 | 45.04 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.59 | 0.90 | 0.01 | -0.13 | 7/10/2026 | 7/22/2026 4:00:09 PM EST |
| 165.00 | 32.90 | 35.40 | 34.15 | 20.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | 0.87 | 0.01 | -0.16 | 6/11/2026 | 7/22/2026 4:00:09 PM EST |
| 170.00 | 28.40 | 31.30 | 29.85 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.58 | 0.83 | 0.01 | -0.18 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 175.00 | 25.40 | 27.00 | 26.20 | 28.40 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.59 | 0.78 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 180.00 | 21.70 | 23.50 | 22.60 | 22.60 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.58 | 0.73 | 0.01 | -0.22 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 185.00 | 18.30 | 20.30 | 19.30 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 4,465 | 0.58 | 0.67 | 0.01 | -0.23 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 190.00 | 15.40 | 17.40 | 16.40 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.58 | 0.62 | 0.01 | -0.24 | 7/17/2026 | 7/22/2026 4:00:09 PM EST |
| 195.00 | 13.00 | 14.80 | 13.90 | 14.25 | 0.00 | 0.00% | 0.07 | 0 | 312 | 0.58 | 0.56 | 0.01 | -0.24 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 200.00 | 11.00 | 12.50 | 11.75 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 594 | 0.59 | 0.50 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 210.00 | 7.10 | 8.70 | 7.90 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 1,131 | 0.58 | 0.38 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 220.00 | 4.30 | 6.00 | 5.15 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 796 | 0.58 | 0.28 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 230.00 | 2.40 | 3.20 | 2.80 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 2,370 | 0.55 | 0.19 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 240.00 | 1.40 | 2.30 | 1.85 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.56 | 0.13 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 250.00 | 0.75 | 1.70 | 1.23 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.08 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 260.00 | 0.40 | 1.20 | 0.80 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.05 | 0.00 | -0.06 | 7/6/2026 | 7/22/2026 4:00:09 PM EST |
| 270.00 | 0.10 | 0.95 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.03 | 0.00 | -0.04 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 11 | 0.73 | 0.02 | 0.00 | -0.02 | 7/22/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 7/22/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 7/22/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/22/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/22/2026 4:00:09 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 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 115.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 7/22/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.19 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 7/22/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 4:00:09 PM EST |
| 140.00 | 0.05 | 1.20 | 0.63 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.65 | -0.02 | 0.00 | -0.06 | 7/20/2026 | 7/22/2026 4:00:09 PM EST |
| 145.00 | 0.25 | 1.30 | 0.78 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.65 | -0.03 | 0.00 | -0.08 | 7/15/2026 | 7/22/2026 4:00:09 PM EST |
| 150.00 | 0.80 | 1.40 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | -0.05 | 0.00 | -0.09 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 155.00 | 0.15 | 3.50 | 1.83 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.62 | -0.07 | 0.00 | -0.11 | 7/16/2026 | 7/22/2026 4:00:09 PM EST |
| 160.00 | 1.65 | 2.50 | 2.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.64 | -0.10 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 165.00 | 2.10 | 3.40 | 2.75 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.62 | -0.13 | 0.01 | -0.16 | 7/14/2026 | 7/22/2026 4:00:09 PM EST |
| 170.00 | 3.10 | 4.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2,717 | 0.61 | -0.17 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 175.00 | 4.10 | 5.10 | 4.60 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.59 | -0.22 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 180.00 | 5.40 | 7.20 | 6.30 | 6.11 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.60 | -0.27 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 185.00 | 7.70 | 8.30 | 8.00 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 4,636 | 0.60 | -0.33 | 0.01 | -0.23 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 190.00 | 9.40 | 10.90 | 10.15 | 9.98 | 0.00 | 0.00% | 0.05 | 0 | 340 | 0.60 | -0.38 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 195.00 | 11.30 | 13.50 | 12.40 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 1,746 | 0.59 | -0.44 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 200.00 | 14.00 | 16.00 | 15.00 | 14.85 | 0.00 | 0.00% | 0.07 | 0 | 2,734 | 0.59 | -0.50 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 210.00 | 20.40 | 22.40 | 21.40 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.59 | -0.62 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:09 PM EST |
| 220.00 | 27.90 | 29.60 | 28.75 | 27.70 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.60 | -0.72 | 0.01 | -0.19 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 230.00 | 35.40 | 38.20 | 36.80 | 35.24 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.57 | -0.81 | 0.01 | -0.15 | 7/21/2026 | 7/22/2026 4:00:09 PM EST |
| 240.00 | 44.40 | 47.10 | 45.75 | 57.34 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.69 | -0.87 | 0.01 | -0.12 | 5/1/2026 | 7/22/2026 4:00:09 PM EST |
| 250.00 | 53.80 | 56.50 | 55.15 | 66.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.08 | 4/27/2026 | 7/22/2026 4:00:09 PM EST |
| 260.00 | 63.50 | 66.50 | 65.00 | % | 0.25 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.06 | 7/22/2026 4:00:09 PM EST | |||
| 270.00 | 72.80 | 76.40 | 74.60 | % | 0.28 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.04 | 7/22/2026 4:00:09 PM EST | |||
| 280.00 | 82.60 | 86.20 | 84.40 | % | 0.30 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 7/22/2026 4:00:09 PM EST | |||
| 290.00 | 92.50 | 96.10 | 94.30 | % | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 300.00 | 102.50 | 106.10 | 104.30 | % | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:09 PM EST | |||
| 310.00 | 112.50 | 116.10 | 114.30 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 320.00 | 122.50 | 126.10 | 124.30 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 330.00 | 132.50 | 136.10 | 134.30 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 340.00 | 142.50 | 146.10 | 144.30 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST | |||
| 350.00 | 152.50 | 156.10 | 154.30 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:09 PM EST |