Options Chain for AMEDISYS INC COM (AMED) - $91.58 as of 5/8/2025 7:27:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.50 | 47.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 55.00 | 38.50 | 42.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 60.00 | 33.50 | 37.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 65.00 | 28.50 | 32.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 70.00 | 23.50 | 27.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 75.00 | 18.50 | 22.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 80.00 | 13.60 | 17.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 85.00 | 8.60 | 12.60 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/8/2025 3:29:04 PM EST | |||
| 90.00 | 3.70 | 7.70 | % | 0 | 0 | 0.85 | 0.90 | 0.04 | -0.06 | 5/8/2025 3:29:04 PM EST | |||
| 95.00 | 0.05 | 3.20 | 1.40 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.57 | 0.10 | -0.10 | 5/2/2025 | 5/8/2025 3:29:04 PM EST |
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.32 | 0.14 | 0.06 | -0.06 | 5/8/2025 3:29:04 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/8/2025 3:29:04 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 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 | 2.15 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/8/2025 3:29:04 PM EST |
| 90.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.10 | 0.04 | -0.06 | 4/21/2025 | 5/8/2025 3:29:04 PM EST |
| 95.00 | 0.00 | 2.50 | 2.52 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.43 | 0.10 | -0.10 | 3/21/2025 | 5/8/2025 3:29:04 PM EST |
| 100.00 | 2.60 | 6.50 | % | 0 | 0 | 0.66 | -0.86 | 0.06 | -0.06 | 5/8/2025 3:29:04 PM EST | |||
| 105.00 | 7.50 | 11.50 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 5/8/2025 3:29:04 PM EST | |||
| 110.00 | 12.50 | 16.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 115.00 | 17.50 | 21.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 120.00 | 22.50 | 26.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 125.00 | 27.50 | 31.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 130.00 | 32.50 | 36.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 135.00 | 37.50 | 41.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST |