Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $270.63 as of 10/23/2026 4:31:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 181.70 | 185.80 | 183.75 | % | 2.16 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 90.00 | 176.60 | 180.30 | 178.45 | % | 1.98 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 95.00 | 171.50 | 175.40 | 173.45 | % | 1.83 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 100.00 | 166.70 | 170.40 | 168.55 | % | 1.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 105.00 | 161.70 | 165.40 | 163.55 | % | 1.56 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 110.00 | 156.70 | 160.40 | 158.55 | % | 1.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 115.00 | 151.60 | 155.50 | 153.55 | % | 1.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 120.00 | 146.80 | 150.50 | 148.65 | % | 1.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 125.00 | 141.80 | 145.50 | 143.65 | % | 1.15 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 130.00 | 136.80 | 140.50 | 138.65 | 115.70 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 4:00:17 PM EST |
| 135.00 | 131.80 | 135.60 | 133.70 | % | 0.99 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 140.00 | 126.90 | 130.60 | 128.75 | % | 0.92 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 145.00 | 121.90 | 125.80 | 123.85 | % | 0.85 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 150.00 | 116.80 | 120.70 | 118.75 | 124.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:17 PM EST |
| 155.00 | 111.80 | 115.70 | 113.75 | 105.90 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.26 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 4:00:17 PM EST |
| 160.00 | 107.00 | 110.80 | 108.90 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/23/2026 4:00:17 PM EST | |||
| 165.00 | 102.00 | 105.80 | 103.90 | 95.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/23/2026 4:00:17 PM EST |
| 170.00 | 97.10 | 100.80 | 98.95 | 32.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 10/23/2026 4:00:17 PM EST |
| 175.00 | 92.20 | 95.80 | 94.00 | 101.50 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.03 | 1.00 | 0.00 | -0.03 | 10/15/2026 | 10/23/2026 4:00:17 PM EST |
| 180.00 | 87.20 | 90.90 | 89.05 | 83.20 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.99 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 10/23/2026 4:00:17 PM EST |
| 185.00 | 82.20 | 86.00 | 84.10 | 78.40 | 0.00 | 0.00% | 0.45 | 0 | 109 | 0.97 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 10/23/2026 4:00:17 PM EST |
| 190.00 | 77.60 | 81.00 | 79.30 | 69.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.88 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 10/23/2026 4:00:17 PM EST |
| 195.00 | 72.30 | 76.20 | 74.25 | 18.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.06 | 7/14/2026 | 10/23/2026 4:00:17 PM EST |
| 200.00 | 67.60 | 71.30 | 69.45 | 68.70 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.81 | 0.98 | 0.00 | -0.07 | 10/19/2026 | 10/23/2026 4:00:17 PM EST |
| 210.00 | 58.10 | 61.80 | 59.95 | 61.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.76 | 0.95 | 0.00 | -0.10 | 10/13/2026 | 10/23/2026 4:00:17 PM EST |
| 220.00 | 48.80 | 52.50 | 50.65 | 61.42 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.69 | 0.91 | 0.00 | -0.14 | 8/20/2026 | 10/23/2026 4:00:17 PM EST |
| 230.00 | 40.00 | 43.60 | 41.80 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.42 | 0.87 | 0.01 | -0.18 | 10/7/2026 | 10/23/2026 4:00:17 PM EST |
| 240.00 | 31.90 | 35.50 | 33.70 | 34.00 | 0.00 | 0.00% | 0.14 | 1 | 129 | 0.45 | 0.81 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 250.00 | 24.70 | 27.50 | 26.10 | 21.40 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.45 | 0.73 | 0.01 | -0.25 | 9/25/2026 | 10/23/2026 4:00:17 PM EST |
| 260.00 | 18.50 | 21.10 | 19.80 | 20.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.46 | 0.64 | 0.01 | -0.27 | 10/16/2026 | 10/23/2026 4:00:17 PM EST |
| 270.00 | 14.00 | 15.70 | 14.85 | 15.50 | +0.20 | +1.31% | 0.06 | 1 | 215 | 0.48 | 0.54 | 0.01 | -0.28 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 280.00 | 9.70 | 11.40 | 10.55 | 11.50 | +1.20 | +11.65% | 0.04 | 2 | 327 | 0.48 | 0.44 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 290.00 | 6.90 | 8.80 | 7.85 | 8.40 | +1.40 | +20.00% | 0.03 | 1 | 498 | 0.50 | 0.34 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 300.00 | 3.90 | 6.60 | 5.25 | 5.80 | +0.80 | +16.00% | 0.02 | 6 | 238 | 0.49 | 0.26 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 310.00 | 2.05 | 4.40 | 3.23 | 4.00 | -0.10 | -2.44% | 0.01 | 2 | 113 | 0.48 | 0.19 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 320.00 | 1.85 | 4.50 | 3.18 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.55 | 0.13 | 0.01 | -0.14 | 10/22/2026 | 10/23/2026 4:00:17 PM EST |
| 330.00 | 0.55 | 3.10 | 1.83 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.51 | 0.09 | 0.00 | -0.11 | 10/21/2026 | 10/23/2026 4:00:17 PM EST |
| 340.00 | 0.50 | 1.90 | 1.20 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.06 | 0.00 | -0.08 | 10/19/2026 | 10/23/2026 4:00:17 PM EST |
| 350.00 | 0.05 | 3.00 | 1.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.04 | 0.00 | -0.05 | 10/12/2026 | 10/23/2026 4:00:17 PM EST |
| 360.00 | 0.15 | 2.85 | 1.50 | 4.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.03 | 0.00 | -0.04 | 8/21/2026 | 10/23/2026 4:00:17 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.83 | 0.02 | 0.00 | -0.02 | 8/27/2026 | 10/23/2026 4:00:17 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 10/23/2026 4:00:17 PM EST | |||
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 10/23/2026 4:00:17 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/23/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/23/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/23/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:17 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 4:00:17 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 4:00:17 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 10/23/2026 4:00:17 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/23/2026 4:00:17 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/23/2026 4:00:17 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.92 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/23/2026 4:00:17 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 4:00:17 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 10/23/2026 4:00:17 PM EST | |||
| 185.00 | 0.05 | 1.65 | 0.85 | 0.05 | -1.65 | -97.06% | 0.00 | 1 | 36 | 0.73 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.96 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 10/23/2026 4:00:17 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 23.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.06 | 5/12/2026 | 10/23/2026 4:00:17 PM EST |
| 200.00 | 0.00 | 2.80 | 1.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.86 | -0.02 | 0.00 | -0.07 | 10/13/2026 | 10/23/2026 4:00:17 PM EST |
| 210.00 | 0.20 | 3.10 | 1.65 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.62 | -0.05 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 4:00:17 PM EST |
| 220.00 | 0.55 | 3.50 | 2.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.58 | -0.09 | 0.00 | -0.14 | 10/22/2026 | 10/23/2026 4:00:17 PM EST |
| 230.00 | 2.40 | 3.60 | 3.00 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.57 | -0.13 | 0.01 | -0.18 | 10/22/2026 | 10/23/2026 4:00:17 PM EST |
| 240.00 | 3.90 | 5.50 | 4.70 | 4.24 | -0.66 | -13.47% | 0.02 | 2 | 40 | 0.55 | -0.19 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 250.00 | 6.50 | 7.90 | 7.20 | 6.90 | +1.10 | +18.97% | 0.03 | 4 | 53 | 0.54 | -0.27 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:17 PM EST |
| 260.00 | 9.90 | 11.70 | 10.80 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 283 | 0.54 | -0.36 | 0.01 | -0.27 | 10/16/2026 | 10/23/2026 4:00:17 PM EST |
| 270.00 | 14.60 | 16.20 | 15.40 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.53 | -0.46 | 0.01 | -0.28 | 10/22/2026 | 10/23/2026 4:00:17 PM EST |
| 280.00 | 20.80 | 22.20 | 21.50 | 20.45 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.55 | -0.56 | 0.01 | -0.27 | 10/21/2026 | 10/23/2026 4:00:17 PM EST |
| 290.00 | 27.70 | 29.80 | 28.75 | 35.70 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.58 | -0.66 | 0.01 | -0.25 | 9/10/2026 | 10/23/2026 4:00:17 PM EST |
| 300.00 | 35.50 | 38.20 | 36.85 | % | 0.12 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.22 | 10/23/2026 4:00:17 PM EST | |||
| 310.00 | 42.90 | 46.60 | 44.75 | % | 0.14 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.18 | 10/23/2026 4:00:17 PM EST | |||
| 320.00 | 51.80 | 55.50 | 53.65 | % | 0.17 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.14 | 10/23/2026 4:00:17 PM EST | |||
| 330.00 | 61.10 | 64.80 | 62.95 | % | 0.19 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.11 | 10/23/2026 4:00:17 PM EST | |||
| 340.00 | 70.70 | 74.50 | 72.60 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.08 | 10/23/2026 4:00:17 PM EST | |||
| 350.00 | 80.40 | 84.30 | 82.35 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 10/23/2026 4:00:17 PM EST | |||
| 360.00 | 90.10 | 93.90 | 92.00 | % | 0.26 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 10/23/2026 4:00:17 PM EST | |||
| 370.00 | 100.10 | 103.80 | 101.95 | 109.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 10/23/2026 4:00:17 PM EST |
| 380.00 | 109.60 | 113.80 | 111.70 | 119.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 9/28/2026 | 10/23/2026 4:00:17 PM EST |
| 390.00 | 120.10 | 123.80 | 121.95 | 139.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/23/2026 4:00:17 PM EST |
| 400.00 | 130.10 | 133.80 | 131.95 | 149.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/23/2026 4:00:17 PM EST |