Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $19.65 as of 8/22/2025 7:43:54 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 | 13.80 | 17.90 | 15.85 | % | 3.17 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 11.60 | 14.90 | 13.25 | % | 1.77 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 10.00 | 9.30 | 12.00 | 10.65 | % | 1.06 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.50 | 7.20 | 8.80 | 8.00 | % | 0.64 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 5.90 | 6.40 | 6.15 | 3.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.76 | 0.91 | 0.03 | -0.01 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 3.90 | 4.20 | 4.05 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.68 | 0.79 | 0.05 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 2.25 | 2.45 | 2.35 | 2.12 | 0.00 | 0.00% | 0.12 | 0 | 425 | 0.61 | 0.61 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 1.15 | 1.40 | 1.28 | 1.31 | +0.28 | +27.19% | 0.06 | 10 | 103 | 0.60 | 0.41 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.58 | 0.24 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.60 | 0.07 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.15 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 8/22/2025 3:59:49 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | -0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.11 | -28.95% | 0.02 | 2 | 156 | 0.70 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.64 | -0.21 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 1.45 | 1.60 | 1.53 | 1.47 | -0.43 | -22.64% | 0.08 | 2 | 69 | 0.60 | -0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 1.85 | 3.00 | 2.43 | 2.65 | -0.49 | -15.61% | 0.11 | 5 | 47 | 0.58 | -0.59 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 4.40 | 5.00 | 4.70 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.54 | -0.76 | 0.07 | -0.01 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 8.10 | 10.90 | 9.50 | 10.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -0.93 | 0.03 | -0.01 | 4/4/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 13.10 | 15.80 | 14.45 | % | 0.41 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST |