Options Chain for AMEDISYS INC COM (AMED) - $98.07 as of 8/4/2025 7:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.20 | 55.60 | 53.40 | % | 1.19 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 50.00 | 46.30 | 50.60 | 48.45 | % | 0.97 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 55.00 | 41.30 | 45.60 | 43.45 | % | 0.79 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 60.00 | 36.30 | 40.60 | 38.45 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 65.00 | 31.30 | 35.60 | 33.45 | % | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 70.00 | 26.30 | 30.50 | 28.40 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 75.00 | 21.30 | 25.70 | 23.50 | % | 0.31 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 80.00 | 16.30 | 20.70 | 18.50 | % | 0.23 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 85.00 | 11.40 | 15.70 | 13.55 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/4/2025 3:59:52 PM EST |
| 90.00 | 6.70 | 10.90 | 8.80 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.87 | 0.97 | 0.01 | -0.02 | 6/11/2025 | 8/4/2025 3:59:52 PM EST |
| 95.00 | 3.80 | 5.30 | 4.55 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.35 | 0.85 | 0.07 | -0.04 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.10 | -18.19% | 0.01 | 17 | 3,067 | 0.16 | 0.33 | 0.11 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 2,536 | 0.20 | 0.02 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/4/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:52 PM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 23 | 797 | 0.35 | -0.03 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.15 | 0.07 | -0.04 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 3.90 | 1.95 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | -0.67 | 0.11 | -0.05 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 105.00 | 4.50 | 8.90 | 6.70 | % | 0.06 | 0 | 0 | 0.71 | -0.98 | 0.02 | -0.01 | 8/4/2025 3:59:52 PM EST | |||
| 110.00 | 9.50 | 13.90 | 11.70 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 115.00 | 14.50 | 18.90 | 16.70 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 120.00 | 19.50 | 23.90 | 21.70 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 125.00 | 24.50 | 28.90 | 26.70 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 130.00 | 29.50 | 33.90 | 31.70 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 135.00 | 34.50 | 38.90 | 36.70 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 140.00 | 39.50 | 43.90 | 41.70 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 145.00 | 44.50 | 48.90 | 46.70 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST |