Options Chain for AMRIZE LTD SHS (AMRZ) - $40.23 as of 10/28/2026 2:38:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.20 | 19.60 | 17.90 | % | 0.80 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 25.00 | 13.60 | 17.10 | 15.35 | % | 0.61 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 27.50 | 10.70 | 14.60 | 12.65 | % | 0.46 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 30.00 | 8.20 | 12.00 | 10.10 | % | 0.34 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 32.50 | 6.40 | 9.70 | 8.05 | % | 0.25 | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 10/28/2026 1:58:56 PM EST | |||
| 35.00 | 4.90 | 6.20 | 5.55 | 5.10 | -0.35 | -6.43% | 0.16 | 1 | 30 | 0.75 | 0.88 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 37.50 | 3.10 | 3.60 | 3.35 | 3.30 | 0.00 | 0.00% | 0.09 | 1 | 118 | 0.47 | 0.73 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 40.00 | 1.75 | 1.85 | 1.80 | 1.85 | -0.12 | -6.10% | 0.04 | 1,558 | 249 | 0.46 | 0.52 | 0.09 | -0.04 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 0.76 | -0.21 | -21.65% | 0.02 | 4 | 290 | 0.43 | 0.31 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.20 | -40.00% | 0.01 | 4 | 828 | 0.42 | 0.15 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.06 | 0.03 | -0.01 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 197 | 0.56 | 0.02 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 10/28/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 1:58:56 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/28/2026 1:58:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 1:58:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/28/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/28/2026 1:58:56 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 1:58:56 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 851 | 0.59 | -0.04 | 0.02 | -0.01 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 866 | 0.42 | -0.12 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 37.50 | 0.40 | 1.00 | 0.70 | 0.83 | +0.03 | +3.75% | 0.02 | 8 | 966 | 0.47 | -0.27 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 40.00 | 1.80 | 2.40 | 2.10 | 1.80 | +0.20 | +12.50% | 0.05 | 15 | 417 | 0.46 | -0.48 | 0.09 | -0.04 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 42.50 | 3.00 | 3.50 | 3.25 | 3.30 | -2.60 | -44.07% | 0.08 | 6 | 132 | 0.45 | -0.69 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 45.00 | 3.50 | 7.50 | 5.50 | 8.33 | 0.00 | 0.00% | 0.12 | 0 | 1,011 | 0.67 | -0.85 | 0.05 | -0.02 | 10/15/2026 | 10/28/2026 1:58:56 PM EST |
| 47.50 | 7.40 | 8.10 | 7.75 | 11.73 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.64 | -0.94 | 0.03 | -0.01 | 10/8/2026 | 10/28/2026 1:58:56 PM EST |
| 50.00 | 8.30 | 11.90 | 10.10 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 9/16/2026 | 10/28/2026 1:58:56 PM EST |
| 52.50 | 10.70 | 14.40 | 12.55 | 9.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 1:58:56 PM EST |
| 55.00 | 13.20 | 16.90 | 15.05 | 10.14 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/28/2026 1:58:56 PM EST |
| 57.50 | 15.70 | 19.40 | 17.55 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 60.00 | 18.20 | 21.90 | 20.05 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 65.00 | 23.20 | 26.90 | 25.05 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 70.00 | 28.20 | 31.90 | 30.05 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 75.00 | 33.20 | 36.90 | 35.05 | % | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST |