Options Chain for AMRIZE LTD SHS (AMRZ) - $50.20 as of 11/26/2025 8:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 22.40 | 20.45 | % | 0.68 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 14.30 | 17.20 | 15.75 | 15.20 | 0.00 | 0.00% | 0.45 | 0 | 221 | 1.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 8.70 | 11.80 | 10.25 | 13.22 | 0.00 | 0.00% | 0.26 | 0 | 248 | 0.76 | 0.96 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 4.10 | 7.50 | 5.80 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.61 | 0.82 | 0.04 | -0.02 | 9/24/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 1.25 | 4.20 | 2.73 | 2.55 | -0.75 | -22.73% | 0.05 | 25 | 422 | 0.35 | 0.54 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.85 | 0.58 | 0.75 | -0.10 | -11.77% | 0.01 | 5 | 467 | 0.24 | 0.26 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.32 | 0.10 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | 0.03 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.70 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.59 | -0.04 | 0.01 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.42 | -0.18 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.95 | 3.70 | 2.33 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 1,083 | 0.33 | -0.46 | 0.06 | -0.02 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 3.90 | 6.40 | 5.15 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | -0.74 | 0.05 | -0.02 | 8/13/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 8.50 | 11.60 | 10.05 | % | 0.17 | 0 | 0 | 0.68 | -0.90 | 0.03 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 12.70 | 16.50 | 14.60 | % | 0.22 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 17.70 | 21.50 | 19.60 | % | 0.28 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 22.60 | 26.50 | 24.55 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |