Options Chain for ARDENT HEALTH INC COM (ARDT) - $8.38 as of 11/18/2025 7:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 6.80 | 6.05 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 5.00 | 2.90 | 4.30 | 3.60 | % | 0.72 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 7.50 | 0.85 | 1.70 | 1.28 | 0.80 | -4.30 | -84.32% | 0.17 | 6 | 0 | 3.35 | 0.90 | 0.16 | -0.03 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 7,747 | 147 | 1.34 | 0.14 | 0.21 | -0.04 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 705 | 2.45 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,423 | 4.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 4.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/18/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.05 | 0.53 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 110 | 1.65 | -0.10 | 0.16 | -0.03 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 10.00 | 0.85 | 1.85 | 1.35 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 13 | 3.23 | -0.86 | 0.21 | -0.04 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 12.50 | 3.30 | 4.60 | 3.95 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 82 | 5.89 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | 6.01 | 0.00 | 0.00% | 0.43 | 0 | 3 | 7.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 17.50 | 8.20 | 9.70 | 8.95 | % | 0.51 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 20.00 | 10.30 | 12.30 | 11.30 | % | 0.57 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 22.50 | 12.80 | 14.80 | 13.80 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 25.00 | 15.30 | 17.30 | 16.30 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST |