Options Chain for ARDENT HEALTH INC COM (ARDT) - $12.47 as of 8/13/2025 7:05:38 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 | 9.30 | 11.60 | 10.45 | % | 4.18 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 7.40 | 8.10 | 7.75 | % | 1.55 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 4.90 | 5.60 | 5.25 | 5.07 | +1.27 | +33.43% | 0.70 | 1 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 2.50 | 3.10 | 2.80 | 2.85 | +0.30 | +11.77% | 0.28 | 1 | 11 | 0.95 | 0.95 | 0.05 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.75 | 0.90 | 0.83 | 0.95 | +0.50 | +111.12% | 0.07 | 26 | 318 | 0.47 | 0.56 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.14 | 0.12 | -0.01 | 7/31/2025 | 8/13/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.43 | 0.02 | 0.02 | 0.00 | 7/31/2025 | 8/13/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.05 | 0.05 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.55 | 0.75 | 0.65 | 0.63 | % | 0.05 | 3 | 0 | 0.46 | -0.44 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 15.00 | 2.30 | 3.20 | 2.75 | % | 0.18 | 0 | 0 | 1.05 | -0.86 | 0.12 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 4.50 | 5.20 | 4.85 | % | 0.28 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 7.10 | 7.70 | 7.40 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 22.50 | 9.50 | 10.10 | 9.80 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 25.00 | 12.10 | 12.60 | 12.35 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |