Options Chain for AMEDISYS INC COM (AMED) - $98.60 as of 8/1/2025 7:54:12 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 | 51.70 | 55.90 | 53.80 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 50.00 | 46.70 | 51.00 | 48.85 | % | 0.98 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 55.00 | 41.70 | 46.00 | 43.85 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 60.00 | 36.80 | 41.00 | 38.90 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 65.00 | 31.80 | 36.00 | 33.90 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 70.00 | 26.90 | 31.10 | 29.00 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 75.00 | 22.00 | 26.20 | 24.10 | % | 0.32 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 80.00 | 18.90 | 21.30 | 20.10 | 18.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 85.00 | 14.10 | 16.40 | 15.25 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.50 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 90.00 | 9.30 | 11.00 | 10.15 | 9.60 | +1.00 | +11.63% | 0.11 | 2 | 656 | 0.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 95.00 | 2.85 | 5.70 | 4.28 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.21 | 0.97 | 0.02 | -0.02 | 7/15/2025 | 8/1/2025 3:59:56 PM EST |
| 100.00 | 0.60 | 0.85 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.06 | 0.47 | 0.17 | -0.02 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.11 | 0.01 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 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 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 8/1/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/1/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/1/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8,344 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 49 | 3,305 | 0.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,139 | 0.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:56 PM EST |
| 90.00 | 0.40 | 1.50 | 0.95 | 0.45 | -0.05 | -10.00% | 0.01 | 130 | 14,571 | 0.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 95.00 | 0.65 | 1.30 | 0.98 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5,532 | 0.20 | -0.03 | 0.02 | -0.02 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 1.80 | -1.80 | -50.00% | 0.01 | 1 | 1 | 0.12 | -0.53 | 0.17 | -0.02 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 4.30 | 8.60 | 6.45 | % | 0.06 | 0 | 0 | 0.37 | -0.99 | 0.02 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 110.00 | 9.30 | 13.60 | 11.45 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 115.00 | 14.30 | 18.60 | 16.45 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 120.00 | 19.30 | 23.60 | 21.45 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 125.00 | 24.30 | 28.60 | 26.45 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 130.00 | 29.30 | 33.60 | 31.45 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 135.00 | 34.30 | 38.60 | 36.45 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |