Options Chain for AMEDISYS INC COM (AMED) - $96.50 as of 7/8/2025 7:03:55 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 | 50.60 | 54.90 | 52.75 | % | 1.17 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 45.60 | 49.90 | 47.75 | % | 0.95 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 40.70 | 44.90 | 42.80 | % | 0.78 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 35.60 | 40.10 | 37.85 | % | 0.63 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 65.00 | 30.70 | 35.10 | 32.90 | % | 0.51 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 70.00 | 25.80 | 30.00 | 27.90 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 75.00 | 20.80 | 25.00 | 22.90 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 80.00 | 16.00 | 20.10 | 18.05 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 85.00 | 11.10 | 15.30 | 13.20 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 4:00:02 PM EST |
| 90.00 | 6.40 | 10.50 | 8.45 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | 0.99 | 0.01 | -0.01 | 6/11/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 1.80 | 5.60 | 3.70 | 3.40 | +1.00 | +41.67% | 0.04 | 1 | 6 | 0.31 | 0.86 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.50 | +0.10 | +25.00% | 0.00 | 500 | 133 | 0.08 | 0.26 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.13 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 7/8/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 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 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/8/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 90.00 | 0.25 | 1.20 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.22 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.14 | 0.08 | -0.02 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 100.00 | 0.85 | 5.00 | 2.93 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.74 | 0.11 | -0.01 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 105.00 | 5.30 | 9.50 | 7.40 | % | 0.07 | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 110.00 | 10.30 | 14.50 | 12.40 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 15.10 | 19.50 | 17.30 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 20.10 | 24.50 | 22.30 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 25.10 | 29.50 | 27.30 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 30.10 | 34.50 | 32.30 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 135.00 | 35.10 | 39.50 | 37.30 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 140.00 | 40.10 | 44.50 | 42.30 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 145.00 | 45.10 | 49.50 | 47.30 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |