Options Chain for ARDENT HEALTH INC COM (ARDT) - $10.76 as of 7/5/2026 8:12:35 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 | 6.90 | 9.80 | 8.35 | % | 3.34 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 4.60 | 5.90 | 5.25 | 5.15 | 0.00 | 0.00% | 1.05 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 7.50 | 2.90 | 3.50 | 3.20 | 2.90 | +0.65 | +28.89% | 0.43 | 1 | 25 | 1.22 | 0.97 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 1.25 | 2.40 | 1.83 | 1.30 | +0.40 | +44.45% | 0.18 | 29 | 166 | 0.59 | 0.65 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 12.50 | 0.20 | 0.45 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.59 | 0.28 | 0.13 | -0.01 | 6/4/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.09 | 0.06 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.19 | 0.03 | 0.02 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:54 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.02 | -0.03 | 0.07 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 0.35 | 1.10 | 0.73 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.65 | -0.35 | 0.16 | -0.01 | 5/1/2026 | 7/2/2026 3:59:54 PM EST |
| 12.50 | 1.95 | 2.90 | 2.43 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.00 | -0.72 | 0.13 | -0.01 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 3.70 | 5.40 | 4.55 | % | 0.30 | 0 | 0 | 1.37 | -0.91 | 0.06 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 6.50 | 8.00 | 7.25 | % | 0.41 | 0 | 0 | 1.71 | -0.97 | 0.02 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 8.90 | 10.50 | 9.70 | % | 0.48 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST |