Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $20.53 as of 10/3/2025 8:53:26 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 | 15.90 | 20.00 | 17.95 | % | 7.18 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 13.50 | 17.50 | 15.50 | % | 3.10 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 10.90 | 15.00 | 12.95 | % | 1.73 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 10.00 | 8.60 | 12.60 | 10.60 | % | 1.06 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.50 | 7.00 | 9.60 | 8.30 | % | 0.66 | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 4.70 | 7.80 | 6.25 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.78 | 0.88 | 0.03 | -0.01 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 3.90 | 4.10 | 4.00 | 3.38 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.77 | 0.76 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 2.35 | 2.55 | 2.45 | 2.30 | +0.28 | +13.87% | 0.12 | 2 | 66 | 0.73 | 0.59 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 1.25 | 1.45 | 1.35 | 1.26 | +0.23 | +22.33% | 0.06 | 3 | 85 | 0.69 | 0.41 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.20 | +40.00% | 0.03 | 1 | 30 | 0.68 | 0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.03 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.43 | -0.04 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.82 | -0.12 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.77 | -0.24 | 0.05 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | % | 0.10 | 0 | 0 | 0.74 | -0.41 | 0.07 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 22.50 | 3.10 | 3.40 | 3.25 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.59 | 0.08 | -0.02 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 4.90 | 5.30 | 5.10 | % | 0.20 | 0 | 0 | 0.68 | -0.74 | 0.06 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 30.00 | 7.80 | 11.50 | 9.65 | % | 0.32 | 0 | 0 | 1.56 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 12.50 | 16.60 | 14.55 | % | 0.42 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST |