Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $201.87 as of 4/10/2026 5:24:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 94.90 | 98.80 | 96.85 | % | 0.97 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 105.00 | 89.90 | 93.90 | 91.90 | % | 0.88 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 110.00 | 85.00 | 88.90 | 86.95 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 115.00 | 80.10 | 84.10 | 82.10 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 120.00 | 75.10 | 79.00 | 77.05 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 125.00 | 70.20 | 74.10 | 72.15 | % | 0.58 | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 130.00 | 65.20 | 69.30 | 67.25 | % | 0.52 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 135.00 | 60.30 | 64.30 | 62.30 | % | 0.46 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 140.00 | 56.00 | 58.50 | 57.25 | % | 0.41 | 0 | 5 | 0.84 | 0.98 | 0.00 | -0.05 | 4/17/2026 4:00:03 PM EST | |||
| 145.00 | 50.60 | 54.00 | 52.30 | % | 0.36 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.05 | 4/17/2026 4:00:03 PM EST | |||
| 150.00 | 45.80 | 48.90 | 47.35 | % | 0.32 | 0 | 2 | 0.82 | 0.94 | 0.00 | -0.06 | 4/17/2026 4:00:03 PM EST | |||
| 155.00 | 41.50 | 44.20 | 42.85 | 43.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.77 | 0.93 | 0.00 | -0.08 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 160.00 | 36.60 | 39.60 | 38.10 | 34.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.73 | 0.90 | 0.01 | -0.10 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 165.00 | 32.50 | 35.10 | 33.80 | % | 0.20 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.12 | 4/17/2026 4:00:03 PM EST | |||
| 170.00 | 28.20 | 30.70 | 29.45 | % | 0.17 | 0 | 20 | 0.62 | 0.83 | 0.01 | -0.14 | 4/17/2026 4:00:03 PM EST | |||
| 175.00 | 24.10 | 26.70 | 25.40 | % | 0.15 | 0 | 1 | 0.60 | 0.78 | 0.01 | -0.15 | 4/17/2026 4:00:03 PM EST | |||
| 180.00 | 20.90 | 22.50 | 21.70 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.59 | 0.73 | 0.01 | -0.17 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 185.00 | 17.20 | 18.70 | 17.95 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.56 | 0.67 | 0.01 | -0.18 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 13.90 | 16.00 | 14.95 | 14.90 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.56 | 0.61 | 0.01 | -0.19 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 195.00 | 11.00 | 13.20 | 12.10 | 13.10 | +0.40 | +3.15% | 0.06 | 3 | 46 | 0.54 | 0.54 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 200.00 | 8.90 | 10.90 | 9.90 | 11.90 | +1.70 | +16.67% | 0.05 | 15 | 115 | 0.55 | 0.47 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 5.00 | 6.90 | 5.95 | 6.65 | +1.65 | +33.00% | 0.03 | 1 | 823 | 0.53 | 0.33 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 2.85 | 4.60 | 3.73 | 4.00 | +0.50 | +14.29% | 0.02 | 2 | 706 | 0.53 | 0.22 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 230.00 | 1.55 | 2.95 | 2.25 | 2.55 | +0.40 | +18.61% | 0.01 | 3 | 121 | 0.54 | 0.14 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 240.00 | 0.85 | 1.40 | 1.13 | 1.35 | -1.15 | -46.00% | 0.00 | 1 | 125 | 0.52 | 0.08 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 250.00 | 0.30 | 1.55 | 0.93 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.56 | 0.05 | 0.00 | -0.05 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.63 | 0.03 | 0.00 | -0.04 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 62 | 0.69 | 0.01 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/17/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 4/17/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.05 | 4/17/2026 4:00:03 PM EST | |||
| 145.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 15 | 0.61 | -0.04 | 0.00 | -0.05 | 4/17/2026 4:00:03 PM EST | |||
| 150.00 | 0.35 | 1.35 | 0.85 | 0.95 | -0.35 | -26.93% | 0.01 | 1 | 12 | 0.62 | -0.06 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 155.00 | 0.70 | 2.40 | 1.55 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.65 | -0.07 | 0.00 | -0.08 | 3/30/2026 | 4/17/2026 4:00:03 PM EST |
| 160.00 | 1.25 | 1.90 | 1.58 | 1.25 | -0.55 | -30.56% | 0.01 | 1 | 30 | 0.60 | -0.10 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 165.00 | 1.70 | 2.75 | 2.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.59 | -0.13 | 0.01 | -0.12 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 170.00 | 2.30 | 3.50 | 2.90 | 2.50 | -1.00 | -28.58% | 0.02 | 1 | 104 | 0.57 | -0.17 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 175.00 | 3.10 | 4.80 | 3.95 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.56 | -0.22 | 0.01 | -0.15 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 180.00 | 4.40 | 5.10 | 4.75 | 4.59 | -1.47 | -24.26% | 0.03 | 644 | 95 | 0.52 | -0.27 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 185.00 | 5.50 | 7.00 | 6.25 | 5.86 | -0.24 | -3.94% | 0.03 | 34 | 245 | 0.51 | -0.33 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 190.00 | 7.20 | 9.20 | 8.20 | 7.40 | -1.20 | -13.96% | 0.04 | 1 | 98 | 0.51 | -0.39 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 195.00 | 9.40 | 11.40 | 10.40 | 9.30 | -1.17 | -11.18% | 0.05 | 407 | 231 | 0.50 | -0.46 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 200.00 | 12.30 | 14.20 | 13.25 | 12.00 | -2.75 | -18.65% | 0.07 | 3 | 148 | 0.50 | -0.53 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 210.00 | 18.50 | 20.40 | 19.45 | 17.15 | -5.20 | -23.27% | 0.09 | 11 | 82 | 0.48 | -0.67 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 220.00 | 25.20 | 28.00 | 26.60 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.44 | -0.78 | 0.01 | -0.14 | 4/13/2026 | 4/17/2026 4:00:03 PM EST |
| 230.00 | 33.80 | 37.00 | 35.40 | 33.80 | +1.70 | +5.30% | 0.15 | 1 | 23 | 0.41 | -0.86 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 240.00 | 43.00 | 45.90 | 44.45 | 38.82 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.63 | -0.92 | 0.01 | -0.08 | 3/23/2026 | 4/17/2026 4:00:03 PM EST |
| 250.00 | 52.60 | 55.60 | 54.10 | 47.22 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.69 | -0.95 | 0.00 | -0.05 | 3/23/2026 | 4/17/2026 4:00:03 PM EST |
| 260.00 | 62.40 | 65.50 | 63.95 | % | 0.25 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:03 PM EST | |||
| 270.00 | 71.50 | 75.40 | 73.45 | % | 0.27 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 280.00 | 81.50 | 85.40 | 83.45 | % | 0.30 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 290.00 | 91.50 | 95.40 | 93.45 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 300.00 | 101.50 | 105.40 | 103.45 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 310.00 | 111.50 | 115.40 | 113.45 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 320.00 | 121.50 | 125.40 | 123.45 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 330.00 | 131.50 | 135.40 | 133.45 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 340.00 | 141.50 | 145.40 | 143.45 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 350.00 | 151.50 | 155.40 | 153.45 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST |