Options Chain for AMRIZE LTD SHS (AMRZ) - $48.13 as of 8/22/2025 7:43:58 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 | 20.00 | 22.70 | 21.35 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 14.90 | 17.90 | 16.40 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 10.00 | 13.10 | 11.55 | % | 0.29 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 5.30 | 8.40 | 6.85 | % | 0.15 | 0 | 0 | 0.60 | 0.90 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 1.85 | 4.20 | 3.03 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.28 | 0.63 | 0.07 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.65 | 1.05 | 0.85 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.26 | 0.28 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 54 | 0.28 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.35 | -0.10 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 2.65 | 1.43 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.26 | -0.37 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 4.20 | 4.60 | 4.40 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.26 | -0.72 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 7.90 | 9.70 | 8.80 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 65.00 | 12.40 | 15.20 | 13.80 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 70.00 | 17.30 | 20.10 | 18.70 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 22.20 | 25.30 | 23.75 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |