Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $22.50 as of 5/8/2026 7:04:33 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 | 24.70 | 27.30 | 26.00 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 5.00 | 22.20 | 25.30 | 23.75 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 7.50 | 19.30 | 22.50 | 20.90 | % | 2.79 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 10.00 | 16.80 | 19.70 | 18.25 | 9.42 | 0.00 | 0.00% | 1.82 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:02 PM EST |
| 12.50 | 14.50 | 16.60 | 15.55 | % | 1.24 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 15.00 | 11.80 | 14.10 | 12.95 | 6.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 17.50 | 11.10 | 11.60 | 11.35 | 10.60 | +7.35 | +226.16% | 0.65 | 2 | 95 | 2.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 20.00 | 8.10 | 9.10 | 8.60 | 7.89 | +4.81 | +156.17% | 0.43 | 2 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 22.50 | 4.80 | 6.70 | 5.75 | 5.50 | +4.16 | +310.45% | 0.26 | 72 | 130 | 1.74 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 25.00 | 2.25 | 4.30 | 3.28 | 2.64 | +2.19 | +486.67% | 0.13 | 121 | 621 | 1.27 | 0.94 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.10 | +22.23% | 0.02 | 2,672 | 1 | 0.66 | 0.34 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 50 | 0 | 0.91 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.12 | -66.67% | 0.01 | 3 | 34 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 94 | 3.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.93 | -93.00% | 0.01 | 6 | 186 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.25 | -1.10 | -81.49% | 0.00 | 2 | 25 | 1.16 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.22 | -4.43 | -95.27% | 0.01 | 27 | 1 | 0.92 | -0.06 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 30.00 | 1.70 | 1.85 | 1.78 | 1.77 | % | 0.06 | 101 | 0 | 0.67 | -0.66 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 35.00 | 5.90 | 7.50 | 6.70 | % | 0.19 | 0 | 0 | 2.02 | -0.99 | 0.01 | -0.01 | 5/8/2026 4:00:02 PM EST |