Options Chain for TENET HEALTHCARE CORP COM NEW (THC) - $264.51 as of 9/15/2026 3:49:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 100.80 | 105.20 | 103.00 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 170.00 | 95.90 | 99.60 | 97.75 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 175.00 | 91.00 | 94.70 | 92.85 | % | 0.53 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:59:04 PM EST | |||
| 180.00 | 86.00 | 90.10 | 88.05 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/16/2026 12:59:04 PM EST | |||
| 185.00 | 81.00 | 84.70 | 82.85 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/16/2026 12:59:04 PM EST | |||
| 190.00 | 76.10 | 80.20 | 78.15 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 9/16/2026 12:59:04 PM EST | |||
| 195.00 | 71.10 | 75.30 | 73.20 | % | 0.38 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 9/16/2026 12:59:04 PM EST | |||
| 200.00 | 66.20 | 70.40 | 68.30 | % | 0.34 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 9/16/2026 12:59:04 PM EST | |||
| 210.00 | 56.80 | 60.10 | 58.45 | 50.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.69 | 0.98 | 0.00 | -0.06 | 9/2/2026 | 9/16/2026 12:59:04 PM EST |
| 220.00 | 47.00 | 50.50 | 48.75 | % | 0.22 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.10 | 9/16/2026 12:59:04 PM EST | |||
| 230.00 | 37.70 | 41.40 | 39.55 | % | 0.17 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.14 | 9/16/2026 12:59:04 PM EST | |||
| 240.00 | 28.90 | 32.60 | 30.75 | 30.69 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | 0.83 | 0.01 | -0.17 | 9/10/2026 | 9/16/2026 12:59:04 PM EST |
| 250.00 | 21.70 | 23.80 | 22.75 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.37 | 0.74 | 0.01 | -0.20 | 9/10/2026 | 9/16/2026 12:59:04 PM EST |
| 260.00 | 14.80 | 16.70 | 15.75 | 11.98 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | 0.62 | 0.01 | -0.21 | 9/15/2026 | 9/16/2026 12:59:04 PM EST |
| 270.00 | 9.30 | 11.50 | 10.40 | 9.25 | +1.55 | +20.13% | 0.04 | 1 | 9 | 0.36 | 0.48 | 0.01 | -0.21 | 9/16/2026 | 9/16/2026 12:59:04 PM EST |
| 280.00 | 5.40 | 7.40 | 6.40 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.36 | 0.34 | 0.01 | -0.18 | 9/11/2026 | 9/16/2026 12:59:04 PM EST |
| 290.00 | 2.85 | 4.30 | 3.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.36 | 0.23 | 0.01 | -0.15 | 9/11/2026 | 9/16/2026 12:59:04 PM EST |
| 300.00 | 1.40 | 2.35 | 1.88 | 1.95 | +0.35 | +21.88% | 0.01 | 2 | 91 | 0.35 | 0.14 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:59:04 PM EST |
| 310.00 | 0.65 | 2.95 | 1.80 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.09 | 0.01 | -0.08 | 8/27/2026 | 9/16/2026 12:59:04 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.04 | 0.00 | -0.04 | 9/1/2026 | 9/16/2026 12:59:04 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 9/16/2026 12:59:04 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 9/16/2026 12:59:04 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 9/16/2026 12:59:04 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:59:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:59:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/16/2026 12:59:04 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.03 | 9/2/2026 | 9/16/2026 12:59:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/16/2026 12:59:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/16/2026 12:59:04 PM EST |
| 210.00 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.02 | 0.00 | -0.06 | 9/2/2026 | 9/16/2026 12:59:04 PM EST |
| 220.00 | 0.40 | 1.65 | 1.03 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | -0.06 | 0.00 | -0.10 | 9/2/2026 | 9/16/2026 12:59:04 PM EST |
| 230.00 | 1.25 | 1.45 | 1.35 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.44 | -0.10 | 0.01 | -0.14 | 9/14/2026 | 9/16/2026 12:59:04 PM EST |
| 240.00 | 2.00 | 3.10 | 2.55 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.39 | -0.17 | 0.01 | -0.17 | 9/14/2026 | 9/16/2026 12:59:04 PM EST |
| 250.00 | 3.70 | 5.40 | 4.55 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 567 | 0.38 | -0.26 | 0.01 | -0.20 | 9/14/2026 | 9/16/2026 12:59:04 PM EST |
| 260.00 | 7.00 | 8.80 | 7.90 | 9.32 | 0.00 | 0.00% | 0.03 | 0 | 838 | 0.38 | -0.38 | 0.01 | -0.21 | 9/14/2026 | 9/16/2026 12:59:04 PM EST |
| 270.00 | 11.60 | 13.40 | 12.50 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.37 | -0.52 | 0.01 | -0.21 | 9/14/2026 | 9/16/2026 12:59:04 PM EST |
| 280.00 | 17.50 | 19.30 | 18.40 | 21.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.37 | -0.66 | 0.01 | -0.18 | 9/9/2026 | 9/16/2026 12:59:04 PM EST |
| 290.00 | 24.50 | 26.50 | 25.50 | 22.30 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.37 | -0.77 | 0.01 | -0.15 | 8/24/2026 | 9/16/2026 12:59:04 PM EST |
| 300.00 | 33.20 | 35.90 | 34.55 | % | 0.12 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.11 | 9/16/2026 12:59:04 PM EST | |||
| 310.00 | 42.50 | 45.00 | 43.75 | % | 0.14 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.08 | 9/16/2026 12:59:04 PM EST | |||
| 320.00 | 51.00 | 54.50 | 52.75 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 9/16/2026 12:59:04 PM EST | |||
| 330.00 | 60.60 | 64.80 | 62.70 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 9/16/2026 12:59:04 PM EST | |||
| 340.00 | 70.60 | 74.80 | 72.70 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 9/16/2026 12:59:04 PM EST | |||
| 350.00 | 81.10 | 84.80 | 82.95 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/16/2026 12:59:04 PM EST | |||
| 360.00 | 90.70 | 94.80 | 92.75 | 91.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 12:59:04 PM EST |
| 370.00 | 100.70 | 104.80 | 102.75 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 380.00 | 111.00 | 114.80 | 112.90 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 390.00 | 120.60 | 124.80 | 122.70 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST | |||
| 400.00 | 130.60 | 134.80 | 132.70 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:04 PM EST |