Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $21.31 as of 6/2/2025 5:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 5.00 | 13.80 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 7.50 | 12.40 | 14.50 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 10.00 | 9.60 | 12.40 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 12.50 | 7.60 | 9.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 15.00 | 3.80 | 7.10 | 7.88 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.98 | 0.02 | -0.01 | 5/16/2025 | 6/2/2025 4:00:04 PM EST |
| 17.50 | 1.45 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.87 | 0.07 | -0.02 | 5/30/2025 | 6/2/2025 4:00:04 PM EST |
| 20.00 | 1.30 | 1.45 | 1.52 | -0.48 | -24.00% | 11 | 98 | 0.53 | 0.63 | 0.13 | -0.03 | 6/2/2025 | 6/2/2025 4:00:04 PM EST |
| 22.50 | 0.35 | 0.50 | 0.50 | -0.28 | -35.90% | 69 | 102 | 0.56 | 0.32 | 0.12 | -0.03 | 6/2/2025 | 6/2/2025 4:00:04 PM EST |
| 25.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 31 | 1,048 | 0.64 | 0.13 | 0.06 | -0.02 | 6/2/2025 | 6/2/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.69 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 6/2/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/2/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/2/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/2/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.02 | 0.02 | -0.01 | 5/20/2025 | 6/2/2025 4:00:04 PM EST |
| 17.50 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.79 | -0.13 | 0.07 | -0.02 | 5/28/2025 | 6/2/2025 4:00:04 PM EST |
| 20.00 | 0.95 | 1.10 | 0.85 | 0.00 | 0.00% | 8 | 542 | 0.76 | -0.37 | 0.13 | -0.03 | 6/2/2025 | 6/2/2025 4:00:04 PM EST |
| 22.50 | 2.50 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 443 | 0.84 | -0.68 | 0.12 | -0.03 | 5/29/2025 | 6/2/2025 4:00:04 PM EST |
| 25.00 | 4.20 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.87 | 0.06 | -0.02 | 5/29/2025 | 6/2/2025 4:00:04 PM EST |
| 30.00 | 8.50 | 10.00 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 6/2/2025 4:00:04 PM EST | |||
| 35.00 | 12.80 | 15.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:04 PM EST |