[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARDT":3,"homepage-market-summary":30,"stock-options-ARDT":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARDT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ardent Health, Inc.","NYSE",null,"SERVICES-GENERAL MEDICAL & SURGICAL HOSPITALS, NEC","Ardent Health Inc is a provider of healthcare in growing mid-sized urban communities across the U.S and operating in eight growing mid-sized urban markets across six states Texas, Oklahoma, New Mexico, New Jersey, Idaho, and Kansas. The main focus on people and investments in services and technologies.","25,200","Brentwood, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.34,10.29,10.555,10.26,10.25,0.09,0.88,280597.298044,4764,10.3597,20.72,7.71,429023.4540320342,20.2,555,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":345,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,32,15,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",140,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",231,"270521",[204,216,227,246,269,290,310,328],{"strike":205,"call":206,"put":212,"callItm":39,"putItm":75,"isAtm":75},2.5,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":211,"in_the_money":39},"ARDT  261016C00002500",6.9,8.9,0.4221,0.000959,{"contract_symbol":213,"symbol":213,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"ARDT  261016P00002500",0.75,0.8278,{"strike":217,"call":218,"put":222,"callItm":39,"putItm":75,"isAtm":75},5,{"contract_symbol":219,"symbol":219,"bid":220,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":221,"in_the_money":39},"ARDT  261016C00005000",4,0.001918,{"contract_symbol":223,"symbol":223,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":224,"gamma":225,"theta":226,"vega":182,"rho":182,"in_the_money":75},"ARDT  261016P00005000",-0.000003,0.000007,-0.000001,{"strike":228,"call":229,"put":238,"callItm":39,"putItm":75,"isAtm":75},7.5,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":39},"ARDT  261016C00007500",2,3.8,0.999957,0.00021,-0.000005,0.000004,0.002876,{"contract_symbol":239,"symbol":239,"bid":182,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":75},"ARDT  261016P00007500",0.05,-0.019611,0.028407,-0.002849,0.000964,-0.000083,{"strike":247,"call":248,"put":259,"callItm":39,"putItm":75,"isAtm":39},10,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":182,"changePercent":9,"volume":182,"openInterest":231,"open_interest":231,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":39},"ARDT  261016C00010000",0.2,1.3,1.2,0.3388,0.704376,0.503345,-0.008458,0.006994,0.002612,{"contract_symbol":260,"symbol":260,"bid":182,"ask":261,"last":250,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":75},"ARDT  261016P00010000",0.8,20,0.4369,-0.332319,0.410451,-0.011469,0.007354,-0.001396,{"strike":270,"call":271,"put":280,"callItm":75,"putItm":39,"isAtm":39},12.5,{"contract_symbol":272,"symbol":272,"bid":182,"ask":273,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":75},"ARDT  261016C00012500",0.15,0.6407,0.073633,0.107589,-0.006464,0.002827,0.000276,{"contract_symbol":281,"symbol":281,"bid":261,"ask":282,"last":283,"change":182,"changePercent":9,"volume":182,"openInterest":247,"open_interest":247,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":39},"ARDT  261016P00012500",2.65,1.6,0.7072,-0.9033,0.11958,-0.008752,0.003468,-0.004434,{"strike":184,"call":291,"put":299,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":292,"symbol":292,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":75},"ARDT  261016C00015000",1.0757,0.048389,0.046126,-0.007812,0.002035,0.000176,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":39},"ARDT  261016P00015000",3,5.4,4.45,0.9106,-0.97709,0.029454,-0.003574,0.0011,-0.005668,{"strike":311,"call":312,"put":319,"callItm":75,"putItm":39,"isAtm":75},17.5,{"contract_symbol":313,"symbol":313,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":293,"implied_volatility":293,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":75},"ARDT  261016C00017500",0.008369,0.010469,-0.001773,0.000462,0.000031,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":304,"implied_volatility":304,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"ARDT  261016P00017500",6,8.4,-0.997892,0.003607,-0.000438,0.000135,-0.006704,{"strike":262,"call":329,"put":336,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":330,"symbol":330,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":293,"implied_volatility":293,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":75},"ARDT  261016C00020000",0.001238,0.00188,-0.000318,0.000083,0.000005,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":304,"implied_volatility":304,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":39},"ARDT  261016P00020000",8.1,10.4,-0.999847,0.00032,-0.000039,0.000012,-0.00767,"2026-10-02T22:27:25.683681+00:00"]