Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $265.05 as of 9/6/2026 10:33:04 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 | 139.10 | 142.20 | 140.65 | % | 1.13 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 130.00 | 134.10 | 137.20 | 135.65 | % | 1.04 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 135.00 | 129.10 | 132.20 | 130.65 | % | 0.97 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 140.00 | 123.50 | 127.20 | 125.35 | % | 0.90 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 145.00 | 119.00 | 122.20 | 120.60 | % | 0.83 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 150.00 | 114.10 | 117.20 | 115.65 | 117.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:49 PM EST |
| 155.00 | 109.20 | 112.20 | 110.70 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 160.00 | 103.60 | 107.20 | 105.40 | 90.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:49 PM EST |
| 165.00 | 99.20 | 102.30 | 100.75 | % | 0.61 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 170.00 | 94.20 | 97.30 | 95.75 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 175.00 | 89.20 | 92.30 | 90.75 | 76.63 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 180.00 | 84.20 | 87.30 | 85.75 | 76.07 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:49 PM EST |
| 185.00 | 79.20 | 82.30 | 80.75 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 190.00 | 74.20 | 77.30 | 75.75 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 195.00 | 68.70 | 72.30 | 70.50 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 200.00 | 64.30 | 67.40 | 65.85 | 52.89 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 210.00 | 54.30 | 57.40 | 55.85 | 10.79 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 9/4/2026 3:59:49 PM EST |
| 220.00 | 44.40 | 47.50 | 45.95 | 60.15 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.79 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 230.00 | 34.10 | 37.70 | 35.90 | 43.93 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | 0.97 | 0.00 | -0.07 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 240.00 | 24.50 | 28.20 | 26.35 | 28.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.53 | 0.91 | 0.01 | -0.15 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 250.00 | 16.10 | 19.50 | 17.80 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.39 | 0.80 | 0.01 | -0.23 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 260.00 | 10.00 | 11.80 | 10.90 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 702 | 0.38 | 0.63 | 0.02 | -0.28 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 270.00 | 4.90 | 6.50 | 5.70 | 4.79 | -0.01 | -0.21% | 0.02 | 1 | 235 | 0.37 | 0.42 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 280.00 | 1.50 | 2.60 | 2.05 | 2.30 | +0.15 | +6.98% | 0.01 | 1 | 504 | 0.33 | 0.22 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 290.00 | 0.25 | 1.50 | 0.88 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.34 | 0.09 | 0.01 | -0.10 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.45 | 0.03 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 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 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:49 PM EST |
| 190.00 | 0.05 | 1.20 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.05 | -0.19 | -79.17% | 0.00 | 4 | 179 | 0.62 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.63 | -0.01 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.54 | -0.03 | 0.00 | -0.07 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 240.00 | 0.10 | 1.45 | 0.78 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.36 | -0.09 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 250.00 | 0.60 | 4.20 | 2.40 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.38 | -0.20 | 0.01 | -0.23 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 260.00 | 4.80 | 5.30 | 5.05 | 5.60 | +0.10 | +1.82% | 0.02 | 1 | 219 | 0.37 | -0.37 | 0.02 | -0.28 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 270.00 | 8.80 | 11.00 | 9.90 | 11.00 | +3.70 | +50.69% | 0.04 | 10 | 253 | 0.35 | -0.58 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 280.00 | 14.90 | 18.30 | 16.60 | 21.10 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.31 | -0.78 | 0.02 | -0.19 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 290.00 | 23.60 | 26.60 | 25.10 | 32.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.91 | 0.01 | -0.10 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 300.00 | 33.20 | 36.30 | 34.75 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 9/4/2026 3:59:49 PM EST | |||
| 310.00 | 43.00 | 46.10 | 44.55 | 54.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 9/4/2026 3:59:49 PM EST |
| 320.00 | 53.00 | 56.10 | 54.55 | 49.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 330.00 | 63.00 | 66.60 | 64.80 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 340.00 | 73.00 | 76.10 | 74.55 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 350.00 | 83.00 | 86.60 | 84.80 | 84.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:49 PM EST |
| 360.00 | 93.00 | 96.60 | 94.80 | 99.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 370.00 | 103.00 | 106.10 | 104.55 | 105.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:49 PM EST |