Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $201.32 as of 1/16/2026 2:54:01 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 | 135.00 | 138.90 | 136.95 | 140.55 | 0.00 | 0.00% | 2.28 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 130.00 | 134.00 | 132.00 | % | 2.03 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 70.00 | 125.00 | 129.00 | 127.00 | 128.82 | 0.00 | 0.00% | 1.81 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 75.00 | 120.00 | 124.10 | 122.05 | % | 1.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 80.00 | 115.00 | 119.00 | 117.00 | 116.32 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:02 PM EST |
| 85.00 | 110.10 | 114.10 | 112.10 | % | 1.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 90.00 | 105.10 | 109.30 | 107.20 | % | 1.19 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 95.00 | 100.10 | 104.10 | 102.10 | % | 1.07 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 100.00 | 95.20 | 99.40 | 97.30 | % | 0.97 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 105.00 | 90.20 | 94.30 | 92.25 | % | 0.88 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 110.00 | 85.20 | 89.40 | 87.30 | % | 0.79 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 115.00 | 80.30 | 84.30 | 82.30 | 88.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/16/2026 4:00:02 PM EST |
| 120.00 | 75.30 | 79.50 | 77.40 | % | 0.65 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 125.00 | 70.40 | 74.50 | 72.45 | 21.26 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 1/16/2026 4:00:02 PM EST |
| 130.00 | 65.50 | 69.00 | 67.25 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 135.00 | 60.60 | 64.50 | 62.55 | 29.58 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 1/16/2026 4:00:02 PM EST |
| 140.00 | 55.70 | 59.60 | 57.65 | % | 0.41 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 145.00 | 50.80 | 54.70 | 52.75 | % | 0.36 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 1/16/2026 4:00:02 PM EST | |||
| 150.00 | 46.00 | 49.70 | 47.85 | 49.40 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.79 | 0.97 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 155.00 | 41.20 | 44.70 | 42.95 | 45.95 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.72 | 0.95 | 0.00 | -0.06 | 12/24/2025 | 1/16/2026 4:00:02 PM EST |
| 160.00 | 36.50 | 39.90 | 38.20 | 37.60 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.66 | 0.92 | 0.00 | -0.08 | 11/21/2025 | 1/16/2026 4:00:02 PM EST |
| 165.00 | 31.90 | 35.30 | 33.60 | 40.50 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.62 | 0.89 | 0.01 | -0.10 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 27.50 | 31.20 | 29.35 | 29.40 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.40 | 0.86 | 0.01 | -0.11 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 23.30 | 27.00 | 25.15 | 40.69 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.42 | 0.81 | 0.01 | -0.13 | 12/4/2025 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 20.20 | 22.60 | 21.40 | 31.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.43 | 0.76 | 0.01 | -0.15 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 16.50 | 18.60 | 17.55 | 21.35 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.41 | 0.71 | 0.01 | -0.16 | 12/22/2025 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 13.10 | 15.90 | 14.50 | 13.97 | +0.07 | +0.51% | 0.08 | 4 | 25 | 0.41 | 0.64 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 11.20 | 13.10 | 12.15 | 11.10 | -1.40 | -11.20% | 0.06 | 3 | 41 | 0.43 | 0.58 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 8.70 | 10.30 | 9.50 | 8.90 | -3.50 | -28.23% | 0.05 | 11 | 189 | 0.42 | 0.51 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 4.40 | 6.50 | 5.45 | 4.90 | -2.42 | -33.06% | 0.03 | 25 | 192 | 0.40 | 0.36 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 220.00 | 2.65 | 3.80 | 3.23 | 2.75 | -1.39 | -33.58% | 0.01 | 68 | 786 | 0.41 | 0.22 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 0.60 | 1.75 | 1.18 | 1.30 | -1.00 | -43.48% | 0.01 | 14 | 779 | 0.34 | 0.10 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 0.55 | 1.20 | 0.88 | 0.70 | -0.35 | -33.34% | 0.00 | 10 | 590 | 0.41 | 0.05 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 250.00 | 0.05 | 2.75 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.47 | 0.02 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 4:00:02 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 1/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/16/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 1/16/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 1/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 1/16/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/16/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 1/16/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/16/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 1/16/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.91 | -0.01 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.04 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 15.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.03 | 0.00 | -0.05 | 7/25/2025 | 1/16/2026 4:00:02 PM EST |
| 155.00 | 0.05 | 2.40 | 1.23 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.51 | -0.05 | 0.00 | -0.06 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 160.00 | 0.30 | 2.80 | 1.55 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | -0.08 | 0.00 | -0.08 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 165.00 | 1.30 | 2.10 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.50 | -0.11 | 0.01 | -0.10 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 1.80 | 3.50 | 2.65 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.51 | -0.14 | 0.01 | -0.11 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 2.25 | 3.60 | 2.93 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.46 | -0.19 | 0.01 | -0.13 | 12/23/2025 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 3.70 | 4.80 | 4.25 | 4.39 | +1.84 | +72.16% | 0.02 | 1 | 156 | 0.47 | -0.24 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 5.00 | 6.20 | 5.60 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.46 | -0.29 | 0.01 | -0.16 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 6.00 | 8.00 | 7.00 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.44 | -0.36 | 0.01 | -0.17 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 8.80 | 10.10 | 9.45 | 9.50 | +1.80 | +23.38% | 0.05 | 1 | 372 | 0.45 | -0.42 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 11.30 | 12.70 | 12.00 | 12.14 | +2.34 | +23.88% | 0.06 | 106 | 631 | 0.45 | -0.49 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 16.80 | 19.00 | 17.90 | 18.80 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.45 | -0.64 | 0.01 | -0.15 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 220.00 | 23.70 | 27.00 | 25.35 | 27.35 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.43 | -0.78 | 0.01 | -0.11 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 33.60 | 36.00 | 34.80 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.57 | -0.90 | 0.01 | -0.06 | 12/1/2025 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 42.10 | 45.50 | 43.80 | % | 0.18 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 250.00 | 51.80 | 55.20 | 53.50 | 54.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/10/2025 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 61.20 | 65.20 | 63.20 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 270.00 | 71.20 | 75.30 | 73.25 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 280.00 | 81.20 | 85.30 | 83.25 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 290.00 | 91.20 | 95.30 | 93.25 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 300.00 | 101.20 | 105.30 | 103.25 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |