Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $259.47 as of 10/6/2026 6:49:59 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 | 172.60 | 176.10 | 174.35 | % | 2.05 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 90.00 | 167.50 | 171.10 | 169.30 | % | 1.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 95.00 | 162.40 | 166.10 | 164.25 | % | 1.73 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 100.00 | 157.40 | 161.20 | 159.30 | % | 1.59 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 105.00 | 152.60 | 156.20 | 154.40 | % | 1.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 110.00 | 147.60 | 151.20 | 149.40 | % | 1.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 115.00 | 142.70 | 146.30 | 144.50 | % | 1.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 120.00 | 137.90 | 141.30 | 139.60 | % | 1.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 125.00 | 132.60 | 136.30 | 134.45 | % | 1.08 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 130.00 | 127.70 | 131.40 | 129.55 | 115.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/6/2026 4:00:06 PM EST |
| 135.00 | 122.80 | 126.40 | 124.60 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 140.00 | 117.70 | 121.50 | 119.60 | % | 0.85 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 145.00 | 112.70 | 116.50 | 114.60 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 150.00 | 108.10 | 111.60 | 109.85 | 119.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/6/2026 4:00:06 PM EST |
| 155.00 | 103.80 | 106.60 | 105.20 | 105.90 | +60.73 | +134.45% | 0.68 | 1 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 160.00 | 98.80 | 101.70 | 100.25 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:06 PM EST | |||
| 165.00 | 93.30 | 96.80 | 95.05 | 95.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/6/2026 4:00:06 PM EST |
| 170.00 | 88.30 | 91.90 | 90.10 | 32.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 10/6/2026 4:00:06 PM EST |
| 175.00 | 83.30 | 87.00 | 85.15 | 88.00 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.87 | 1.00 | 0.00 | -0.03 | 9/23/2026 | 10/6/2026 4:00:06 PM EST |
| 180.00 | 79.10 | 81.80 | 80.45 | 83.20 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.83 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 10/6/2026 4:00:06 PM EST |
| 185.00 | 73.70 | 77.10 | 75.40 | 78.40 | 0.00 | 0.00% | 0.41 | 0 | 109 | 0.70 | 0.99 | 0.00 | -0.06 | 9/23/2026 | 10/6/2026 4:00:06 PM EST |
| 190.00 | 69.40 | 72.40 | 70.90 | 69.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.74 | 0.98 | 0.00 | -0.05 | 7/30/2026 | 10/6/2026 4:00:06 PM EST |
| 195.00 | 65.00 | 67.70 | 66.35 | 18.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.21 | 0.98 | 0.00 | -0.06 | 7/14/2026 | 10/6/2026 4:00:06 PM EST |
| 200.00 | 60.00 | 62.80 | 61.40 | 72.36 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.59 | 0.97 | 0.00 | -0.09 | 8/12/2026 | 10/6/2026 4:00:06 PM EST |
| 210.00 | 51.20 | 53.80 | 52.50 | 75.48 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.06 | 0.94 | 0.00 | -0.11 | 8/21/2026 | 10/6/2026 4:00:06 PM EST |
| 220.00 | 42.20 | 44.80 | 43.50 | 61.42 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.15 | 0.90 | 0.00 | -0.14 | 8/20/2026 | 10/6/2026 4:00:06 PM EST |
| 230.00 | 34.40 | 36.90 | 35.65 | 39.79 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.23 | 0.85 | 0.01 | -0.17 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 240.00 | 27.40 | 29.70 | 28.55 | 30.61 | 0.00 | 0.00% | 0.12 | 0 | 127 | 0.29 | 0.78 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 250.00 | 21.00 | 23.60 | 22.30 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.33 | 0.69 | 0.01 | -0.21 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 260.00 | 15.80 | 19.20 | 17.50 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.36 | 0.60 | 0.01 | -0.22 | 9/29/2026 | 10/6/2026 4:00:06 PM EST |
| 270.00 | 11.70 | 14.70 | 13.20 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.38 | 0.51 | 0.01 | -0.21 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 280.00 | 8.60 | 11.50 | 10.05 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 301 | 0.40 | 0.43 | 0.01 | -0.20 | 9/29/2026 | 10/6/2026 4:00:06 PM EST |
| 290.00 | 6.40 | 8.70 | 7.55 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 447 | 0.42 | 0.34 | 0.01 | -0.18 | 9/18/2026 | 10/6/2026 4:00:06 PM EST |
| 300.00 | 4.40 | 5.90 | 5.15 | 5.30 | -0.20 | -3.64% | 0.02 | 9 | 230 | 0.41 | 0.27 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 310.00 | 2.80 | 4.80 | 3.80 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.43 | 0.21 | 0.01 | -0.13 | 9/9/2026 | 10/6/2026 4:00:06 PM EST |
| 320.00 | 2.00 | 3.90 | 2.95 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.44 | 0.16 | 0.00 | -0.11 | 9/9/2026 | 10/6/2026 4:00:06 PM EST |
| 330.00 | 0.90 | 2.60 | 1.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | 0.12 | 0.00 | -0.09 | 9/8/2026 | 10/6/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 3.30 | 1.65 | 5.73 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.08 | 0.00 | -0.06 | 8/7/2026 | 10/6/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.06 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.90 | 1.45 | 4.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.04 | 0.00 | -0.04 | 8/21/2026 | 10/6/2026 4:00:06 PM EST |
| 370.00 | 0.05 | 2.65 | 1.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.50 | 0.03 | 0.00 | -0.03 | 8/27/2026 | 10/6/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 10/6/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:06 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 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/6/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/6/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/6/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 10/6/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.97 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/6/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.85 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 17.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 10/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 10/6/2026 4:00:06 PM EST | |||
| 185.00 | 0.05 | 2.90 | 1.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.61 | -0.01 | 0.00 | -0.06 | 8/12/2026 | 10/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.74 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 3.30 | 1.65 | 23.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.06 | 5/12/2026 | 10/6/2026 4:00:06 PM EST |
| 200.00 | 1.00 | 1.65 | 1.33 | 1.00 | -0.30 | -23.08% | 0.01 | 2 | 102 | 0.55 | -0.03 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 210.00 | 0.70 | 3.80 | 2.25 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.52 | -0.06 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 220.00 | 2.05 | 3.80 | 2.93 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.50 | -0.10 | 0.00 | -0.14 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 230.00 | 4.30 | 6.30 | 5.30 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.52 | -0.15 | 0.01 | -0.17 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 240.00 | 6.80 | 8.80 | 7.80 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.52 | -0.22 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 250.00 | 10.40 | 12.90 | 11.65 | 11.35 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.53 | -0.31 | 0.01 | -0.21 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 260.00 | 15.50 | 18.70 | 17.10 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 283 | 0.56 | -0.40 | 0.01 | -0.22 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 270.00 | 21.50 | 23.60 | 22.55 | 21.90 | +1.50 | +7.36% | 0.08 | 3 | 118 | 0.57 | -0.49 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 280.00 | 28.00 | 30.30 | 29.15 | 28.80 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.59 | -0.57 | 0.01 | -0.20 | 9/18/2026 | 10/6/2026 4:00:06 PM EST |
| 290.00 | 35.30 | 38.00 | 36.65 | 35.70 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.62 | -0.66 | 0.01 | -0.18 | 9/10/2026 | 10/6/2026 4:00:06 PM EST |
| 300.00 | 43.50 | 46.00 | 44.75 | % | 0.15 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.16 | 10/6/2026 4:00:06 PM EST | |||
| 310.00 | 51.70 | 55.00 | 53.35 | % | 0.17 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.13 | 10/6/2026 4:00:06 PM EST | |||
| 320.00 | 60.60 | 64.20 | 62.40 | % | 0.20 | 0 | 0 | 0.55 | -0.84 | 0.00 | -0.11 | 10/6/2026 4:00:06 PM EST | |||
| 330.00 | 70.00 | 73.60 | 71.80 | % | 0.22 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.09 | 10/6/2026 4:00:06 PM EST | |||
| 340.00 | 80.00 | 83.10 | 81.55 | % | 0.24 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.06 | 10/6/2026 4:00:06 PM EST | |||
| 350.00 | 89.50 | 93.10 | 91.30 | % | 0.26 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 10/6/2026 4:00:06 PM EST | |||
| 360.00 | 99.50 | 103.20 | 101.35 | % | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 10/6/2026 4:00:06 PM EST | |||
| 370.00 | 109.50 | 112.90 | 111.20 | 109.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 4:00:06 PM EST |
| 380.00 | 119.50 | 122.90 | 121.20 | 119.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 4:00:06 PM EST |
| 390.00 | 129.40 | 133.30 | 131.35 | 139.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 400.00 | 139.40 | 143.30 | 141.35 | 149.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |