Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $259.93 as of 8/10/2026 8:56:13 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 | 133.60 | 137.70 | 135.65 | % | 1.09 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 130.00 | 128.60 | 132.60 | 130.60 | % | 1.00 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 135.00 | 123.60 | 127.70 | 125.65 | % | 0.93 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 140.00 | 119.00 | 122.80 | 120.90 | % | 0.86 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 145.00 | 113.70 | 117.80 | 115.75 | % | 0.80 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 150.00 | 109.00 | 112.70 | 110.85 | 93.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 4:00:04 PM EST |
| 155.00 | 103.80 | 107.90 | 105.85 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 160.00 | 99.00 | 102.90 | 100.95 | 90.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:04 PM EST |
| 165.00 | 94.00 | 97.90 | 95.95 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 170.00 | 89.00 | 93.00 | 91.00 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 175.00 | 84.00 | 88.00 | 86.00 | 76.63 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 8/10/2026 4:00:04 PM EST |
| 180.00 | 79.20 | 83.10 | 81.15 | 76.07 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/10/2026 4:00:04 PM EST |
| 185.00 | 74.40 | 78.20 | 76.30 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 190.00 | 69.80 | 72.60 | 71.20 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 195.00 | 64.90 | 67.70 | 66.30 | % | 0.34 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 8/10/2026 4:00:04 PM EST | |||
| 200.00 | 60.10 | 62.90 | 61.50 | 52.89 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.06 | 7/31/2026 | 8/10/2026 4:00:04 PM EST |
| 210.00 | 50.50 | 53.30 | 51.90 | 10.79 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.58 | 0.95 | 0.00 | -0.08 | 7/22/2026 | 8/10/2026 4:00:04 PM EST |
| 220.00 | 41.20 | 44.10 | 42.65 | 45.35 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.39 | 0.91 | 0.00 | -0.10 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 230.00 | 33.00 | 35.20 | 34.10 | 35.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.40 | 0.85 | 0.01 | -0.13 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 240.00 | 24.10 | 27.10 | 25.60 | 26.00 | +2.50 | +10.64% | 0.11 | 1 | 16 | 0.37 | 0.77 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 250.00 | 18.20 | 20.10 | 19.15 | 20.07 | 0.00 | 0.00% | 0.08 | 0 | 194 | 0.38 | 0.67 | 0.01 | -0.17 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 260.00 | 12.30 | 13.80 | 13.05 | 13.00 | -1.90 | -12.76% | 0.05 | 5 | 695 | 0.36 | 0.54 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 270.00 | 8.20 | 9.50 | 8.85 | 8.80 | -1.40 | -13.73% | 0.03 | 9 | 166 | 0.37 | 0.41 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 280.00 | 4.40 | 5.90 | 5.15 | 5.30 | -1.50 | -22.06% | 0.02 | 29 | 147 | 0.35 | 0.29 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 290.00 | 3.20 | 4.00 | 3.60 | 3.50 | -1.00 | -22.23% | 0.01 | 3 | 392 | 0.37 | 0.20 | 0.01 | -0.11 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 300.00 | 1.40 | 3.80 | 2.60 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.39 | 0.13 | 0.01 | -0.09 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 310.00 | 0.40 | 3.40 | 1.90 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.09 | 0.00 | -0.06 | 8/5/2026 | 8/10/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 3.10 | 1.55 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.05 | 0.00 | -0.04 | 7/28/2026 | 8/10/2026 4:00:04 PM EST |
| 330.00 | 0.10 | 1.55 | 0.83 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 340.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 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 | 1.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.78 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/10/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/10/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 8/10/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 8/10/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 8/10/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 2.60 | 1.33 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.02 | 0.00 | -0.05 | 7/31/2026 | 8/10/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 2.15 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.03 | 0.00 | -0.06 | 7/31/2026 | 8/10/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 1.25 | 0.65 | 0.85 | -0.10 | -10.53% | 0.00 | 4 | 50 | 0.45 | -0.05 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 220.00 | 0.40 | 3.00 | 1.70 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.40 | -0.10 | 0.00 | -0.10 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 230.00 | 1.40 | 4.00 | 2.70 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.39 | -0.15 | 0.01 | -0.13 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 240.00 | 4.10 | 5.80 | 4.95 | 4.30 | -2.00 | -31.75% | 0.02 | 22 | 265 | 0.39 | -0.23 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 250.00 | 7.00 | 9.10 | 8.05 | 7.10 | -2.50 | -26.05% | 0.03 | 1 | 144 | 0.39 | -0.33 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 260.00 | 11.10 | 12.90 | 12.00 | 11.70 | +0.80 | +7.34% | 0.05 | 4 | 157 | 0.37 | -0.46 | 0.01 | -0.17 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 270.00 | 16.60 | 18.70 | 17.65 | 16.30 | 0.00 | 0.00% | 0.07 | 0 | 250 | 0.37 | -0.59 | 0.01 | -0.16 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 280.00 | 23.00 | 25.90 | 24.45 | % | 0.09 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.14 | 8/10/2026 4:00:04 PM EST | |||
| 290.00 | 30.70 | 33.90 | 32.30 | % | 0.11 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.11 | 8/10/2026 4:00:04 PM EST | |||
| 300.00 | 39.80 | 42.70 | 41.25 | % | 0.14 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.09 | 8/10/2026 4:00:04 PM EST | |||
| 310.00 | 49.40 | 52.00 | 50.70 | 54.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | -0.91 | 0.00 | -0.06 | 7/29/2026 | 8/10/2026 4:00:04 PM EST |
| 320.00 | 58.80 | 61.60 | 60.20 | % | 0.19 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 8/10/2026 4:00:04 PM EST | |||
| 330.00 | 68.00 | 72.00 | 70.00 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 340.00 | 77.90 | 82.00 | 79.95 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 350.00 | 87.90 | 92.00 | 89.95 | 84.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 360.00 | 97.90 | 102.00 | 99.95 | 94.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 370.00 | 107.90 | 112.00 | 109.95 | 105.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |