Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $34.15 as of 9/16/2026 12:15:21 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 | 30.70 | 34.70 | 32.70 | % | 13.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 5.00 | 28.20 | 32.20 | 30.20 | % | 6.04 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 7.50 | 25.70 | 29.70 | 27.70 | % | 3.69 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 10.00 | 23.20 | 27.10 | 25.15 | 19.00 | 0.00 | 0.00% | 2.51 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/16/2026 11:59:00 AM EST |
| 12.50 | 20.60 | 24.70 | 22.65 | % | 1.81 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 15.00 | 18.10 | 22.30 | 20.20 | 15.10 | 0.00 | 0.00% | 1.35 | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/16/2026 11:59:00 AM EST |
| 17.50 | 15.80 | 19.80 | 17.80 | 12.90 | 0.00 | 0.00% | 1.02 | 0 | 14 | 2.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/16/2026 11:59:00 AM EST |
| 20.00 | 13.30 | 17.30 | 15.30 | 14.60 | 0.00 | 0.00% | 0.77 | 0 | 16 | 2.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 11:59:00 AM EST |
| 22.50 | 10.90 | 14.80 | 12.85 | 11.72 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/16/2026 11:59:00 AM EST |
| 25.00 | 8.70 | 12.00 | 10.35 | 9.68 | +1.68 | +21.00% | 0.41 | 2 | 34 | 1.64 | 0.98 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 30.00 | 4.30 | 6.40 | 5.35 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.86 | 0.84 | 0.04 | -0.02 | 8/11/2026 | 9/16/2026 11:59:00 AM EST |
| 35.00 | 1.95 | 2.45 | 2.20 | 2.40 | +0.81 | +50.95% | 0.06 | 15 | 100 | 0.57 | 0.53 | 0.07 | -0.04 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.20 | +44.45% | 0.02 | 2,941 | 22 | 0.54 | 0.23 | 0.05 | -0.03 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.17 | -0.18 | -51.43% | 0.03 | 1 | 87 | 0.89 | 0.07 | 0.02 | -0.01 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 9/16/2026 11:59:00 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 394 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 200 | 3.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/16/2026 11:59:00 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/16/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 11:59:00 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/16/2026 11:59:00 AM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.76 | -0.02 | 0.01 | 0.00 | 9/3/2026 | 9/16/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.87 | -0.16 | 0.04 | -0.02 | 9/10/2026 | 9/16/2026 11:59:00 AM EST |
| 35.00 | 1.85 | 2.05 | 1.95 | 2.00 | -1.40 | -41.18% | 0.06 | 2 | 77 | 0.53 | -0.47 | 0.07 | -0.04 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 40.00 | 5.10 | 7.70 | 6.40 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.73 | -0.77 | 0.05 | -0.03 | 8/26/2026 | 9/16/2026 11:59:00 AM EST |
| 45.00 | 8.80 | 11.80 | 10.30 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | -0.93 | 0.02 | -0.01 | 8/6/2026 | 9/16/2026 11:59:00 AM EST |
| 50.00 | 12.70 | 16.80 | 14.75 | % | 0.29 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 9/16/2026 11:59:00 AM EST |