Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $26.45 as of 3/7/2025 7:53:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 15.90 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 15.00 | 9.80 | 13.40 | 10.28 | 0.00 | 0.00% | 0 | 19 | 2.35 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:58 PM EST |
| 17.50 | 7.20 | 11.00 | 6.56 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.99 | 0.01 | -0.01 | 2/19/2025 | 3/7/2025 3:59:58 PM EST |
| 20.00 | 5.10 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.95 | 0.02 | -0.02 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 22.50 | 2.80 | 6.40 | 4.10 | +1.10 | +36.67% | 1 | 6 | 1.28 | 0.85 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 25.00 | 2.25 | 2.45 | 2.75 | +0.51 | +22.77% | 7 | 171 | 0.76 | 0.68 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 30.00 | 0.30 | 0.50 | 0.43 | +0.03 | +7.50% | 11 | 595 | 0.72 | 0.19 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.84 | 0.04 | 0.02 | -0.01 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 17.50 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 46 | 126 | 1.12 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 112 | 1.15 | -0.05 | 0.02 | -0.02 | 2/21/2025 | 3/7/2025 3:59:58 PM EST |
| 22.50 | 0.25 | 0.50 | 0.31 | -0.19 | -38.00% | 1 | 256 | 0.87 | -0.15 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 25.00 | 0.75 | 0.95 | 0.86 | -0.29 | -25.22% | 10 | 308 | 0.73 | -0.32 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 30.00 | 2.10 | 5.10 | 4.67 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.81 | 0.08 | -0.04 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 35.00 | 6.70 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 5 | 1.98 | -0.96 | 0.02 | -0.01 | 2/5/2025 | 3/7/2025 3:59:58 PM EST |
| 40.00 | 11.70 | 15.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST |