Options Chain for AMRIZE LTD SHS (AMRZ) - $48.72 as of 10/3/2025 8:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.80 | 20.70 | 18.75 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 12.30 | 14.60 | 13.45 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 7.90 | 10.40 | 9.15 | % | 0.23 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 4.60 | 5.90 | 5.25 | 4.24 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.41 | 0.76 | 0.05 | -0.03 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 1.85 | 2.15 | 2.00 | 2.03 | +0.23 | +12.78% | 0.04 | 3 | 47 | 0.34 | 0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 0.55 | 0.70 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.34 | 0.20 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | 0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | -0.07 | 0.02 | -0.02 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.04 | -3.67% | 0.02 | 6 | 392 | 0.37 | -0.24 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 2.85 | 3.30 | 3.08 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.35 | -0.53 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 5.10 | 7.30 | 6.20 | 6.83 | -1.10 | -13.88% | 0.11 | 1 | 2 | 0.46 | -0.80 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 10.30 | 12.90 | 11.60 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 14.70 | 18.40 | 16.55 | % | 0.25 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 19.70 | 23.40 | 21.55 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 75.00 | 24.70 | 28.40 | 26.55 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 80.00 | 29.70 | 33.20 | 31.45 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |