Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $21.58 as of 6/13/2025 8:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 21.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 5.00 | 14.50 | 18.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 7.50 | 12.00 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 10.00 | 11.10 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 12.50 | 7.10 | 9.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 15.00 | 4.50 | 8.60 | 7.88 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:50 PM EST |
| 17.50 | 2.30 | 5.80 | 2.96 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.99 | 0.01 | -0.01 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 20.00 | 1.65 | 2.15 | 1.45 | -0.55 | -27.50% | 10 | 111 | 0.78 | 0.83 | 0.14 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 22.50 | 0.15 | 1.00 | 0.22 | -0.17 | -43.59% | 4 | 157 | 1.15 | 0.30 | 0.22 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,025 | 0.87 | 0.03 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 31 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.18 | -0.01 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.23 | +0.03 | +15.00% | 2 | 562 | 0.60 | -0.17 | 0.14 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 22.50 | 1.15 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 442 | 0.66 | -0.70 | 0.22 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 25.00 | 1.90 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.97 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 30.00 | 7.40 | 8.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 12.10 | 15.50 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |