Options Chain for AMEDISYS INC COM (AMED) - $90.00 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.50 | 42.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 32.50 | 37.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 27.60 | 32.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 23.00 | 27.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 18.00 | 22.90 | % | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 13.00 | 17.90 | 19.20 | 0.00 | 0.00% | 0 | 32 | 0.77 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 8.00 | 12.30 | 15.90 | 0.00 | 0.00% | 0 | 183 | 0.62 | 0.97 | 0.01 | -0.01 | 6/7/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 3.50 | 8.30 | 12.00 | 0.00 | 0.00% | 0 | 92 | 0.47 | 0.85 | 0.04 | -0.03 | 10/1/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.53 | 0.08 | -0.04 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.30 | 0.35 | 0.31 | +0.01 | +3.34% | 110 | 4,014 | 0.17 | 0.18 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,190 | 0.21 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,073 | 0.26 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,017 | 0.51 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.15 | 0.30 | 0.20 | -0.13 | -39.40% | 41 | 234 | 0.29 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.40 | 0.55 | 0.45 | -0.07 | -13.47% | 42 | 3,191 | 0.21 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 10,187 | 0.21 | -0.47 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 2.80 | 7.50 | 5.43 | 0.00 | 0.00% | 0 | 481 | 0.42 | -0.82 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 7.60 | 12.40 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.97 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 12.70 | 17.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 17.70 | 22.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 22.70 | 27.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 27.70 | 32.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 32.70 | 37.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 37.70 | 42.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 42.70 | 47.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |