Options Chain for AMRIZE LTD SHS (AMRZ) - $38.11 as of 10/1/2026 4:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.00 | 16.20 | 14.60 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 11.10 | 13.80 | 12.45 | % | 0.50 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 27.50 | 8.50 | 11.20 | 9.85 | % | 0.36 | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 6.50 | 8.50 | 7.50 | % | 0.25 | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 32.50 | 4.70 | 6.00 | 5.35 | % | 0.16 | 0 | 0 | 0.55 | 0.85 | 0.04 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 35.00 | 2.80 | 4.40 | 3.60 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.39 | 0.70 | 0.06 | -0.02 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 37.50 | 1.95 | 2.35 | 2.15 | 3.12 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.39 | 0.53 | 0.07 | -0.02 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 1.05 | 1.35 | 1.20 | 1.01 | -0.19 | -15.84% | 0.03 | 11 | 134 | 0.39 | 0.35 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 42.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.10 | -14.29% | 0.01 | 33 | 102 | 0.39 | 0.21 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.55 | 0.11 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.05 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.82 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.79 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 32.50 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.04 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 35.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.22 | +23.66% | 0.03 | 30 | 72 | 0.40 | -0.30 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 37.50 | 2.10 | 2.30 | 2.20 | 2.25 | +0.15 | +7.15% | 0.06 | 14 | 543 | 0.40 | -0.47 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 3.10 | 4.60 | 3.85 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 374 | 0.41 | -0.65 | 0.07 | -0.02 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 42.50 | 4.80 | 6.70 | 5.75 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.58 | -0.79 | 0.05 | -0.02 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 7.10 | 9.00 | 8.05 | 7.28 | 0.00 | 0.00% | 0.18 | 0 | 1,039 | 0.67 | -0.89 | 0.04 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 47.50 | 10.00 | 10.70 | 10.35 | 10.70 | +1.20 | +12.64% | 0.22 | 18 | 88 | 0.53 | -0.95 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 11.40 | 14.80 | 13.10 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 9/16/2026 | 10/1/2026 3:59:58 PM EST |
| 52.50 | 13.90 | 16.60 | 15.25 | 9.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 16.40 | 19.10 | 17.75 | 10.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:58 PM EST |
| 57.50 | 18.90 | 21.60 | 20.25 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 60.00 | 21.40 | 24.10 | 22.75 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 65.00 | 26.40 | 29.10 | 27.75 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 31.40 | 34.10 | 32.75 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 75.00 | 36.40 | 39.10 | 37.75 | % | 0.50 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |