Options Chain for ARDENT HEALTH PARTNERS INC COM (ARDT) - $13.17 as of 5/2/2025 8:35:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 5.00 | 7.90 | 8.70 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 7.50 | 5.40 | 7.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 10.00 | 2.90 | 4.50 | % | 0 | 0 | 1.88 | 0.97 | 0.03 | -0.01 | 5/2/2025 3:59:48 PM EST | |||
| 12.50 | 0.95 | 2.10 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.67 | 0.18 | -0.03 | 4/14/2025 | 5/2/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.22 | 0.15 | -0.02 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.03 | 0.04 | -0.01 | 4/4/2025 | 5/2/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 110 | 1.44 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 5/2/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/2/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | -0.03 | 0.03 | -0.01 | 5/2/2025 3:59:48 PM EST | |||
| 12.50 | 0.10 | 1.00 | 0.83 | 0.00 | 0.00% | 0 | 33 | 0.87 | -0.33 | 0.18 | -0.03 | 4/15/2025 | 5/2/2025 3:59:48 PM EST |
| 15.00 | 1.65 | 2.35 | % | 0 | 0 | 0.98 | -0.78 | 0.15 | -0.02 | 5/2/2025 3:59:48 PM EST | |||
| 17.50 | 4.10 | 4.70 | % | 0 | 0 | 1.45 | -0.97 | 0.04 | -0.01 | 5/2/2025 3:59:48 PM EST | |||
| 20.00 | 6.70 | 7.00 | 4.70 | 0.00 | 0.00% | 0 | 29 | 1.50 | -1.00 | 0.01 | 0.00 | 1/23/2025 | 5/2/2025 3:59:48 PM EST |
| 22.50 | 9.10 | 9.70 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/2/2025 3:59:48 PM EST |
| 25.00 | 10.60 | 12.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 30.00 | 16.60 | 17.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 35.00 | 21.50 | 22.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST |