Options Chain for AMEDISYS INC COM (AMED) - $97.17 as of 9/6/2024 8:13:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 44.80 | 49.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
55.00 | 39.80 | 44.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
60.00 | 34.80 | 39.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
65.00 | 29.80 | 34.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
70.00 | 24.80 | 29.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
75.00 | 19.80 | 24.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
80.00 | 14.80 | 19.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
85.00 | 10.00 | 14.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
90.00 | 5.00 | 9.60 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:57 PM EST |
95.00 | 0.50 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 130 | 0.45 | 0.75 | 0.12 | -0.03 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
100.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.09 | 0.07 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
105.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:57 PM EST |
110.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:57 PM EST |
115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 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 | 0.40 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:57 PM EST |
65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:57 PM EST |
70.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:57 PM EST |
75.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:57 PM EST |
80.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:57 PM EST |
85.00 | 0.05 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
90.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 112 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
95.00 | 0.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 1,373 | 0.16 | -0.25 | 0.12 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
100.00 | 1.05 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.91 | 0.07 | -0.01 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
105.00 | 6.00 | 10.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
110.00 | 10.80 | 15.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
115.00 | 15.80 | 20.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
120.00 | 20.80 | 25.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
125.00 | 25.70 | 30.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
130.00 | 30.70 | 35.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
135.00 | 35.70 | 40.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
140.00 | 40.70 | 45.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |