Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $19.70 as of 11/5/2025 1:23:22 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 | 13.30 | 16.90 | 15.10 | % | 3.02 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:47 AM EST | |||
| 7.50 | 10.80 | 14.10 | 12.45 | % | 1.66 | 0 | 0 | 3.60 | 0.98 | 0.00 | -0.01 | 11/5/2025 11:58:47 AM EST | |||
| 10.00 | 9.20 | 10.70 | 9.95 | % | 0.99 | 0 | 0 | 1.99 | 0.94 | 0.01 | -0.01 | 11/5/2025 11:58:47 AM EST | |||
| 12.50 | 6.80 | 8.30 | 7.55 | % | 0.60 | 0 | 0 | 1.55 | 0.87 | 0.02 | -0.02 | 11/5/2025 11:58:47 AM EST | |||
| 15.00 | 4.70 | 6.10 | 5.40 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.16 | 0.80 | 0.03 | -0.03 | 9/25/2025 | 11/5/2025 11:58:47 AM EST |
| 17.50 | 2.70 | 4.30 | 3.50 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 1,216 | 0.72 | 0.71 | 0.05 | -0.03 | 10/14/2025 | 11/5/2025 11:58:47 AM EST |
| 20.00 | 1.65 | 3.30 | 2.48 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 309 | 0.91 | 0.56 | 0.06 | -0.03 | 10/30/2025 | 11/5/2025 11:58:47 AM EST |
| 22.50 | 0.85 | 1.80 | 1.33 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.81 | 0.42 | 0.06 | -0.03 | 10/24/2025 | 11/5/2025 11:58:47 AM EST |
| 25.00 | 0.40 | 2.25 | 1.33 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 196 | 1.02 | 0.32 | 0.05 | -0.03 | 11/3/2025 | 11/5/2025 11:58:47 AM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.87 | 0.30 | 0.03 | -0.04 | 10/29/2025 | 11/5/2025 11:58:47 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 872 | 1.49 | 0.13 | 0.03 | -0.02 | 10/29/2025 | 11/5/2025 11:58:47 AM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.97 | 0.05 | 0.01 | -0.01 | 8/28/2025 | 11/5/2025 11:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:47 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.62 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 11/5/2025 11:58:47 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 78 | 2.13 | -0.06 | 0.01 | -0.01 | 8/13/2025 | 11/5/2025 11:58:47 AM EST |
| 12.50 | 0.05 | 1.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 103 | 1.18 | -0.13 | 0.02 | -0.02 | 11/3/2025 | 11/5/2025 11:58:47 AM EST |
| 15.00 | 0.30 | 0.85 | 0.58 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.92 | -0.20 | 0.03 | -0.03 | 10/31/2025 | 11/5/2025 11:58:47 AM EST |
| 17.50 | 0.85 | 2.50 | 1.68 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.06 | -0.29 | 0.05 | -0.03 | 10/1/2025 | 11/5/2025 11:58:47 AM EST |
| 20.00 | 1.75 | 2.80 | 2.28 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.86 | -0.44 | 0.06 | -0.03 | 10/17/2025 | 11/5/2025 11:58:47 AM EST |
| 22.50 | 2.45 | 5.00 | 3.73 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 197 | 1.34 | -0.58 | 0.06 | -0.03 | 10/30/2025 | 11/5/2025 11:58:47 AM EST |
| 25.00 | 5.10 | 6.60 | 5.85 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.77 | -0.68 | 0.05 | -0.03 | 10/14/2025 | 11/5/2025 11:58:47 AM EST |
| 30.00 | 9.70 | 11.10 | 10.40 | 11.20 | +0.40 | +3.71% | 0.35 | 3 | 8 | 1.30 | -0.70 | 0.03 | -0.04 | 11/5/2025 | 11/5/2025 11:58:47 AM EST |
| 35.00 | 14.10 | 16.40 | 15.25 | 11.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.70 | -0.87 | 0.03 | -0.02 | 2/28/2025 | 11/5/2025 11:58:47 AM EST |
| 40.00 | 18.10 | 21.80 | 19.95 | 15.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 11/5/2025 11:58:47 AM EST |