Options Chain for AMRIZE LTD SHS (AMRZ) - $45.68 as of 8/24/2026 7:25:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.56 | 14.40 | 17.20 | 15.80 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 34.56 | 9.70 | 12.30 | 11.00 | % | 0.32 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 37.06 | 7.20 | 9.90 | 8.55 | % | 0.23 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 39.56 | 5.20 | 7.50 | 6.35 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.88 | 0.03 | -0.02 | 5/27/2026 | 8/24/2026 3:59:57 PM EST |
| 42.06 | 3.20 | 5.80 | 4.50 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.58 | 0.77 | 0.06 | -0.02 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 44.56 | 2.25 | 2.75 | 2.50 | 2.80 | +0.05 | +1.82% | 0.06 | 33 | 9 | 0.29 | 0.60 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.06 | 1.25 | 1.65 | 1.45 | 1.30 | 0.00 | 0.00% | 0.03 | 1 | 6 | 0.30 | 0.41 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 49.56 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 2 | 23 | 0.41 | 0.25 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 54.56 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.38 | 0.07 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 57.06 | 0.00 | 0.50 | 0.25 | 0.93 | +0.78 | +520.00% | 0.00 | 1 | 122 | 0.48 | 0.03 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 59.56 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.76 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 62.06 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,065 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 64.56 | 0.00 | 1.25 | 0.63 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:57 PM EST |
| 67.06 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:57 PM EST |
| 69.56 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:57 PM EST |
| 72.06 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:57 PM EST |
| 74.56 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 3:59:57 PM EST |
| 79.56 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 84.56 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 89.56 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.56 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 34.56 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 37.06 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 1 | 0.74 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 39.56 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.31 | -0.12 | 0.03 | -0.02 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 42.06 | 0.60 | 0.90 | 0.75 | 0.62 | -0.23 | -27.06% | 0.02 | 2 | 798 | 0.30 | -0.23 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 44.56 | 1.50 | 1.75 | 1.63 | 1.25 | -0.45 | -26.48% | 0.04 | 7 | 1,375 | 0.30 | -0.40 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.06 | 1.15 | 4.00 | 2.58 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 1,118 | 0.45 | -0.59 | 0.08 | -0.02 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 49.56 | 3.50 | 5.50 | 4.50 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 690 | 0.42 | -0.75 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 54.56 | 9.10 | 9.80 | 9.45 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 359 | 0.47 | -0.93 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 57.06 | 10.10 | 13.00 | 11.55 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 125 | 0.69 | -0.97 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 59.56 | 13.00 | 15.70 | 14.35 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.81 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 8/24/2026 3:59:57 PM EST |
| 62.06 | 15.10 | 18.30 | 16.70 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 77 | 0.90 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 64.56 | 17.60 | 20.70 | 19.15 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 67.06 | 20.10 | 23.20 | 21.65 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 69.56 | 22.60 | 25.70 | 24.15 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 72.06 | 25.50 | 28.20 | 26.85 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 74.56 | 27.60 | 30.70 | 29.15 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 79.56 | 32.60 | 35.70 | 34.15 | 26.14 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:57 PM EST |
| 84.56 | 38.10 | 40.70 | 39.40 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 89.56 | 42.60 | 45.70 | 44.15 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |