Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $219.30 as of 3/16/2026 9:21:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 77.50 | 81.50 | 79.50 | % | 0.57 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 145.00 | 73.40 | 76.50 | 74.95 | % | 0.52 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 150.00 | 68.40 | 71.50 | 69.95 | 86.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 63.30 | 66.50 | 64.90 | % | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 160.00 | 58.40 | 61.40 | 59.90 | % | 0.37 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 165.00 | 53.40 | 56.40 | 54.90 | % | 0.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 170.00 | 48.90 | 51.60 | 50.25 | 69.35 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 43.60 | 46.50 | 45.05 | 21.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 38.60 | 41.60 | 40.10 | % | 0.22 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 185.00 | 33.70 | 36.70 | 35.20 | 22.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 29.00 | 31.80 | 30.40 | 31.20 | +1.80 | +6.13% | 0.16 | 3 | 23 | 1.27 | 0.99 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 24.00 | 26.90 | 25.45 | 44.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | 0.98 | 0.00 | -0.14 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 19.40 | 22.00 | 20.70 | 20.95 | -3.73 | -15.12% | 0.10 | 10 | 1,665 | 0.95 | 0.95 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 10.20 | 12.90 | 11.55 | 20.16 | -1.24 | -5.80% | 0.06 | 1 | 33 | 0.40 | 0.83 | 0.02 | -0.59 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 3.50 | 4.50 | 4.00 | 4.90 | +0.20 | +4.26% | 0.02 | 4 | 57 | 0.39 | 0.54 | 0.04 | -0.63 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 0.55 | 1.35 | 0.95 | 1.94 | -2.06 | -51.50% | 0.00 | 1 | 54 | 0.42 | 0.20 | 0.03 | -0.40 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.75 | +0.38 | +102.71% | 0.00 | 2 | 268 | 0.50 | 0.05 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.91 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3,288 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 0.10 | 0.70 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.84 | -0.01 | 0.00 | -0.07 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 0.05 | 1.95 | 1.00 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | -0.02 | 0.00 | -0.14 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 0.20 | 1.10 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | -0.05 | 0.01 | -0.36 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 1.00 | 1.55 | 1.28 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.54 | -0.17 | 0.02 | -0.59 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 3.90 | 5.00 | 4.45 | 2.65 | +0.25 | +10.42% | 0.02 | 2 | 255 | 0.51 | -0.46 | 0.04 | -0.63 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 10.20 | 12.20 | 11.20 | 9.70 | +1.90 | +24.36% | 0.05 | 1 | 105 | 0.63 | -0.80 | 0.03 | -0.40 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 18.70 | 22.00 | 20.35 | 13.59 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.75 | -0.95 | 0.01 | -0.16 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 28.60 | 31.30 | 29.95 | 32.95 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.97 | -0.99 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 38.60 | 42.50 | 40.55 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 48.60 | 52.40 | 50.50 | 29.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 58.60 | 62.60 | 60.60 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 290.00 | 68.60 | 72.60 | 70.60 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 300.00 | 78.50 | 82.60 | 80.55 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 310.00 | 88.60 | 92.60 | 90.60 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 320.00 | 98.60 | 102.40 | 100.50 | % | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 330.00 | 108.60 | 112.60 | 110.60 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 340.00 | 118.60 | 122.60 | 120.60 | % | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |