Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $17.22 as of 11/26/2025 8:03:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.40 | 14.40 | 12.40 | % | 2.48 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 8.60 | 12.00 | 10.30 | % | 1.37 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 6.80 | 8.30 | 7.55 | % | 0.76 | 0 | 0 | 1.78 | 0.97 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 12.50 | 3.90 | 6.50 | 5.20 | 7.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.65 | 0.88 | 0.04 | -0.01 | 9/11/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.75 | 0.74 | 0.07 | -0.02 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 1.45 | 1.75 | 1.60 | 1.21 | 0.00 | 0.00% | 0.09 | 0 | 1,170 | 0.66 | 0.53 | 0.10 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.04 | 15 | 692 | 0.65 | 0.31 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.52 | +0.12 | +30.00% | 0.02 | 2 | 45 | 0.67 | 0.16 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.70 | 0.08 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.32 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 270 | 1.77 | -0.03 | 0.01 | 0.00 | 9/25/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.60 | 0.40 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.86 | -0.12 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.74 | -0.36 | -32.73% | 0.05 | 1 | 99 | 0.69 | -0.26 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 1.55 | 1.95 | 1.75 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 520 | 0.63 | -0.47 | 0.10 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 3.20 | 3.60 | 3.40 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 267 | 0.61 | -0.69 | 0.09 | -0.01 | 10/3/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 4.80 | 6.00 | 5.40 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.92 | -0.84 | 0.06 | -0.01 | 8/5/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 7.00 | 8.50 | 7.75 | % | 0.31 | 0 | 0 | 1.11 | -0.92 | 0.04 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 30.00 | 11.20 | 14.70 | 12.95 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.96 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 15.60 | 19.70 | 17.65 | % | 0.50 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |