Options Chain for AMN HEALTHCARE SVCS INC COM (AMN) - $16.04 as of 12/22/2025 6:51:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 12.50 | 11.30 | % | 2.26 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:53 PM EST | |||
| 7.50 | 7.90 | 9.40 | 8.65 | % | 1.15 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:53 PM EST | |||
| 10.00 | 5.50 | 7.00 | 6.25 | % | 0.62 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:53 PM EST | |||
| 12.50 | 3.30 | 4.50 | 3.90 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.62 | 0.92 | 0.05 | -0.01 | 9/11/2025 | 12/22/2025 3:59:53 PM EST |
| 15.00 | 0.90 | 1.75 | 1.33 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 239 | 0.75 | 0.67 | 0.13 | -0.02 | 12/16/2025 | 12/22/2025 3:59:53 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.54 | -0.06 | -10.00% | 0.03 | 68 | 1,306 | 0.60 | 0.32 | 0.13 | -0.02 | 12/22/2025 | 12/22/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.06 | -27.28% | 0.01 | 8 | 676 | 0.72 | 0.10 | 0.07 | -0.01 | 12/22/2025 | 12/22/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 44 | 1.19 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.90 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/22/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.59 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.09 | 0 | 270 | 3.13 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/22/2025 3:59:53 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.15 | -0.11 | -42.31% | 0.02 | 3 | 130 | 0.88 | -0.08 | 0.05 | -0.01 | 12/22/2025 | 12/22/2025 3:59:53 PM EST |
| 15.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 25 | 741 | 0.79 | -0.33 | 0.13 | -0.02 | 12/22/2025 | 12/22/2025 3:59:53 PM EST |
| 17.50 | 1.85 | 2.50 | 2.18 | 2.00 | -0.13 | -6.11% | 0.12 | 2 | 543 | 0.70 | -0.68 | 0.13 | -0.02 | 12/22/2025 | 12/22/2025 3:59:53 PM EST |
| 20.00 | 3.50 | 4.70 | 4.10 | 4.03 | 0.00 | 0.00% | 0.20 | 0 | 267 | 1.13 | -0.90 | 0.07 | -0.01 | 12/19/2025 | 12/22/2025 3:59:53 PM EST |
| 22.50 | 5.70 | 7.20 | 6.45 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 53 | 1.42 | -0.97 | 0.02 | 0.00 | 12/15/2025 | 12/22/2025 3:59:53 PM EST |
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 12/22/2025 3:59:53 PM EST | |||
| 30.00 | 12.00 | 15.90 | 13.95 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.96 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/22/2025 3:59:53 PM EST |
| 35.00 | 17.00 | 21.10 | 19.05 | % | 0.54 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:53 PM EST |