Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $20.30 as of 2/6/2026 7:14:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 19.70 | 17.70 | % | 7.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 5.00 | 13.20 | 17.20 | 15.20 | % | 3.04 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 7.50 | 11.40 | 14.10 | 12.75 | % | 1.70 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 10.00 | 9.40 | 11.70 | 10.55 | 11.75 | 0.00 | 0.00% | 1.06 | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 12.50 | 7.40 | 9.20 | 8.30 | 7.86 | +1.41 | +21.86% | 0.66 | 1 | 1 | 3.42 | 0.96 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 15.00 | 4.70 | 6.90 | 5.80 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 15 | 2.72 | 0.88 | 0.03 | -0.04 | 1/16/2026 | 2/6/2026 3:59:53 PM EST |
| 17.50 | 3.00 | 3.70 | 3.35 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 91 | 1.01 | 0.78 | 0.06 | -0.05 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 20.00 | 1.45 | 2.20 | 1.83 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 376 | 1.06 | 0.57 | 0.10 | -0.05 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 22.50 | 0.55 | 0.90 | 0.73 | 0.75 | -0.23 | -23.47% | 0.03 | 209 | 508 | 0.95 | 0.34 | 0.09 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.18 | -37.50% | 0.01 | 24 | 101 | 1.08 | 0.19 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.25 | 0.04 | 0.02 | -0.01 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 6 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 6.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 416 | 4.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:53 PM EST |
| 12.50 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.92 | -0.04 | 0.02 | -0.01 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 229 | 1.20 | -0.12 | 0.03 | -0.04 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 17.50 | 0.50 | 0.90 | 0.70 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1,174 | 1.19 | -0.22 | 0.06 | -0.05 | 1/30/2026 | 2/6/2026 3:59:53 PM EST |
| 20.00 | 1.05 | 1.70 | 1.38 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 2,008 | 0.97 | -0.43 | 0.10 | -0.05 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 22.50 | 2.85 | 3.30 | 3.08 | % | 0.14 | 0 | 0 | 1.06 | -0.66 | 0.09 | -0.05 | 2/6/2026 3:59:53 PM EST | |||
| 25.00 | 3.70 | 5.70 | 4.70 | % | 0.19 | 0 | 0 | 1.54 | -0.81 | 0.06 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 30.00 | 8.50 | 11.20 | 9.85 | % | 0.33 | 0 | 0 | 2.54 | -0.96 | 0.02 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 35.00 | 13.50 | 15.70 | 14.60 | % | 0.42 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:53 PM EST |