Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $162.95 as of 6/3/2026 4:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 103.60 | 106.40 | 105.00 | 107.60 | 0.00 | 0.00% | 1.75 | 0 | 8 | 3.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 65.00 | 98.30 | 101.40 | 99.85 | 129.23 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/3/2026 2:59:00 PM EST |
| 70.00 | 93.00 | 97.00 | 95.00 | % | 1.36 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 75.00 | 88.20 | 92.00 | 90.10 | % | 1.20 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 80.00 | 83.00 | 87.00 | 85.00 | % | 1.06 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 85.00 | 78.10 | 82.00 | 80.05 | % | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 90.00 | 73.10 | 77.00 | 75.05 | % | 0.83 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 95.00 | 68.20 | 72.30 | 70.25 | 94.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 2:59:00 PM EST |
| 100.00 | 63.20 | 67.00 | 65.10 | % | 0.65 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 105.00 | 58.00 | 62.10 | 60.05 | % | 0.57 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 110.00 | 53.10 | 57.10 | 55.10 | % | 0.50 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 115.00 | 48.20 | 52.10 | 50.15 | % | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 120.00 | 43.20 | 47.20 | 45.20 | % | 0.38 | 0 | 2 | 1.26 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 125.00 | 38.20 | 42.20 | 40.20 | % | 0.32 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 130.00 | 33.90 | 36.80 | 35.35 | % | 0.27 | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 135.00 | 28.90 | 32.00 | 30.45 | 52.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.89 | 0.96 | 0.00 | -0.06 | 5/19/2026 | 6/3/2026 2:59:00 PM EST |
| 140.00 | 24.70 | 27.30 | 26.00 | 47.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.80 | 0.93 | 0.01 | -0.09 | 5/19/2026 | 6/3/2026 2:59:00 PM EST |
| 145.00 | 19.40 | 23.10 | 21.25 | 57.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | 0.88 | 0.01 | -0.13 | 4/8/2026 | 6/3/2026 2:59:00 PM EST |
| 150.00 | 15.10 | 18.40 | 16.75 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.75 | 0.82 | 0.01 | -0.17 | 5/22/2026 | 6/3/2026 2:59:00 PM EST |
| 155.00 | 12.10 | 13.90 | 13.00 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | 0.74 | 0.02 | -0.20 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 160.00 | 9.20 | 10.20 | 9.70 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.51 | 0.64 | 0.02 | -0.22 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 165.00 | 6.50 | 7.40 | 6.95 | 6.70 | -4.40 | -39.64% | 0.04 | 281 | 15 | 0.51 | 0.53 | 0.02 | -0.22 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 170.00 | 3.90 | 5.20 | 4.55 | 4.20 | -0.50 | -10.64% | 0.03 | 16 | 111 | 0.48 | 0.40 | 0.02 | -0.20 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 175.00 | 2.45 | 3.40 | 2.93 | 2.80 | -0.23 | -7.60% | 0.02 | 16 | 54 | 0.48 | 0.29 | 0.02 | -0.17 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 180.00 | 1.40 | 2.20 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | 0.20 | 0.02 | -0.14 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 185.00 | 0.90 | 1.50 | 1.20 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | 0.14 | 0.01 | -0.12 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 190.00 | 0.45 | 1.25 | 0.85 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.48 | 0.10 | 0.01 | -0.10 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.64 | 0.05 | 0.01 | -0.06 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,396 | 0.59 | 0.04 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 2,281 | 0.70 | 0.02 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 50 | 234 | 0.72 | 0.01 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 2:59:00 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 2:59:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 2:59:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 2:59:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/3/2026 2:59:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:59:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 2.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 2.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 120 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 10 | 1.24 | -0.01 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 1.13 | -0.02 | 0.00 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 135.00 | 0.10 | 1.90 | 1.00 | 0.65 | +0.20 | +44.45% | 0.01 | 2 | 59 | 0.70 | -0.04 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 140.00 | 0.30 | 2.95 | 1.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | -0.07 | 0.01 | -0.09 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 145.00 | 0.65 | 1.30 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.55 | -0.12 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 150.00 | 0.95 | 2.50 | 1.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.52 | -0.18 | 0.01 | -0.17 | 5/28/2026 | 6/3/2026 2:59:00 PM EST |
| 155.00 | 2.20 | 3.20 | 2.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.52 | -0.26 | 0.02 | -0.20 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 160.00 | 3.70 | 5.00 | 4.35 | 4.10 | -1.50 | -26.79% | 0.03 | 21 | 111 | 0.51 | -0.36 | 0.02 | -0.22 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 165.00 | 5.80 | 7.20 | 6.50 | 6.90 | +1.80 | +35.30% | 0.04 | 13 | 38 | 0.50 | -0.47 | 0.02 | -0.22 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 170.00 | 8.60 | 10.10 | 9.35 | 9.00 | -1.27 | -12.37% | 0.06 | 11 | 346 | 0.48 | -0.60 | 0.02 | -0.20 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 175.00 | 12.10 | 14.00 | 13.05 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.50 | -0.71 | 0.02 | -0.17 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 180.00 | 15.40 | 18.00 | 16.70 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.49 | -0.80 | 0.02 | -0.14 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 185.00 | 19.40 | 22.30 | 20.85 | 21.00 | +9.00 | +75.00% | 0.11 | 1 | 166 | 0.55 | -0.86 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 190.00 | 24.20 | 27.00 | 25.60 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.74 | -0.90 | 0.01 | -0.10 | 5/27/2026 | 6/3/2026 2:59:00 PM EST |
| 195.00 | 28.90 | 32.10 | 30.50 | 30.35 | 0.00 | 0.00% | 0.16 | 0 | 322 | 0.81 | -0.95 | 0.01 | -0.06 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 200.00 | 33.80 | 36.70 | 35.25 | 30.10 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.87 | -0.96 | 0.00 | -0.05 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 210.00 | 43.70 | 47.30 | 45.50 | 23.00 | 0.00 | 0.00% | 0.22 | 0 | 96 | 1.01 | -0.98 | 0.00 | -0.02 | 5/19/2026 | 6/3/2026 2:59:00 PM EST |
| 220.00 | 53.70 | 56.70 | 55.20 | 45.15 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.10 | -0.99 | 0.00 | -0.02 | 4/24/2026 | 6/3/2026 2:59:00 PM EST |
| 230.00 | 63.70 | 66.50 | 65.10 | 43.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 6/3/2026 2:59:00 PM EST |
| 240.00 | 73.70 | 77.40 | 75.55 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 250.00 | 83.70 | 87.40 | 85.55 | 61.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/3/2026 2:59:00 PM EST |
| 260.00 | 93.70 | 97.40 | 95.55 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 270.00 | 103.60 | 107.40 | 105.50 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 280.00 | 113.70 | 117.40 | 115.55 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 290.00 | 123.70 | 127.40 | 125.55 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 300.00 | 133.70 | 137.40 | 135.55 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 310.00 | 143.70 | 147.40 | 145.55 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 320.00 | 153.70 | 157.40 | 155.55 | % | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 330.00 | 163.70 | 167.40 | 165.55 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 340.00 | 173.70 | 177.40 | 175.55 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 350.00 | 183.70 | 187.40 | 185.55 | % | 0.53 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST |