Options Chain for AMEDISYS INC COM (AMED) - $97.67 as of 7/8/2025 8:23:25 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 | 50.40 | 54.90 | 52.65 | % | 1.17 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 45.50 | 49.90 | 47.70 | % | 0.95 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 40.50 | 44.70 | 42.60 | % | 0.77 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 35.50 | 39.70 | 37.60 | % | 0.63 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 65.00 | 30.50 | 34.70 | 32.60 | % | 0.50 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 70.00 | 25.50 | 29.70 | 27.60 | % | 0.39 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 75.00 | 20.50 | 24.70 | 22.60 | % | 0.30 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 80.00 | 15.50 | 19.80 | 17.65 | % | 0.22 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 85.00 | 10.60 | 14.60 | 12.60 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 90.00 | 5.70 | 9.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | 0.98 | 0.01 | -0.02 | 6/10/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 1.10 | 4.60 | 2.85 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.23 | 0.81 | 0.09 | -0.06 | 6/23/2025 | 7/8/2025 4:00:02 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.17 | 0.25 | 0.10 | -0.05 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.24 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 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 | 1.15 | 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 | 1.31 | 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 | 1.47 | 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 | 1.61 | 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 | 1.74 | 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 | 1.87 | 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.38 | 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 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.81 | 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 | 2.29 | 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 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/8/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/8/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | -0.02 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 0.40 | 0.80 | 0.60 | 0.40 | -0.45 | -52.95% | 0.01 | 1 | 1,136 | 0.26 | -0.19 | 0.09 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 100.00 | 0.75 | 4.90 | 2.83 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.75 | 0.10 | -0.05 | 6/24/2025 | 7/8/2025 4:00:02 PM EST |
| 105.00 | 5.30 | 9.50 | 7.40 | % | 0.07 | 0 | 0 | 0.75 | -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 | 0.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 15.20 | 19.50 | 17.35 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 20.30 | 24.50 | 22.40 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 25.20 | 29.50 | 27.35 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 30.20 | 34.60 | 32.40 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 135.00 | 35.30 | 39.50 | 37.40 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 140.00 | 40.20 | 44.50 | 42.35 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |