Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $20.77 as of 5/27/2025 2:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 18.50 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 12.60 | 15.30 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 10.20 | 12.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 12.50 | 7.00 | 10.70 | % | 0 | 0 | 2.08 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 15.00 | 5.50 | 8.00 | 10.15 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.92 | 0.02 | -0.01 | 2/14/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 4.60 | 5.00 | 4.45 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.82 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 2.85 | 3.10 | 2.63 | 0.00 | 0.00% | 0 | 227 | 0.68 | 0.67 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 1.60 | 1.75 | 1.63 | +0.18 | +12.42% | 6 | 51 | 0.63 | 0.48 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 0.85 | 0.90 | 0.80 | +0.04 | +5.27% | 2 | 213 | 0.62 | 0.30 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.15 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 160 | 0.62 | 0.11 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 1 | 262 | 0.70 | 0.04 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 125 | 0.98 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 49 | 1.45 | -0.02 | 0.01 | 0.00 | 3/19/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 68 | 0.80 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 0.60 | 0.75 | 0.63 | -0.27 | -30.00% | 50 | 150 | 0.73 | -0.18 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 1.30 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 100 | 0.68 | -0.33 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 2.50 | 2.70 | 2.90 | -0.15 | -4.92% | 2 | 70 | 0.65 | -0.52 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 4.20 | 4.40 | 3.63 | 0.00 | 0.00% | 0 | 91 | 0.64 | -0.70 | 0.07 | -0.02 | 5/9/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 8.40 | 8.90 | 8.60 | 0.00 | 0.00% | 0 | 102 | 0.78 | -0.89 | 0.03 | -0.01 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 11.70 | 15.70 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.96 | 0.01 | 0.00 | 3/25/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 16.70 | 20.70 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:53 PM EST |