Options Chain for AMRIZE LTD SHS (AMRZ) - $48.72 as of 10/6/2025 7:27:51 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 | 16.60 | 20.30 | 18.45 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST | |||
| 35.00 | 12.00 | 15.40 | 13.70 | % | 0.39 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 10/6/2025 3:59:51 PM EST | |||
| 40.00 | 6.80 | 10.70 | 8.75 | % | 0.22 | 0 | 0 | 0.87 | 0.88 | 0.02 | -0.02 | 10/6/2025 3:59:51 PM EST | |||
| 45.00 | 4.90 | 5.40 | 5.15 | 5.00 | +0.76 | +17.93% | 0.11 | 2 | 6 | 0.46 | 0.71 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 50.00 | 2.30 | 2.50 | 2.40 | 2.30 | +0.27 | +13.30% | 0.05 | 57 | 44 | 0.44 | 0.46 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.60 | +133.34% | 0.02 | 84 | 154 | 0.45 | 0.23 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 60.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.30 | +214.29% | 0.01 | 10,874 | 40 | 0.47 | 0.10 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.18 | % | 0.00 | 72 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:51 PM EST | |
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:51 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 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 10/6/2025 3:59:51 PM EST | |||
| 40.00 | 0.40 | 0.55 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.12 | 0.02 | -0.02 | 9/22/2025 | 10/6/2025 3:59:51 PM EST |
| 45.00 | 1.45 | 1.60 | 1.53 | 1.64 | +0.59 | +56.19% | 0.03 | 5 | 398 | 0.45 | -0.29 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:51 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.45 | -0.54 | 0.05 | -0.03 | 10/1/2025 | 10/6/2025 3:59:51 PM EST |
| 55.00 | 6.60 | 8.30 | 7.45 | 6.83 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.59 | -0.77 | 0.04 | -0.03 | 10/3/2025 | 10/6/2025 3:59:51 PM EST |
| 60.00 | 10.50 | 13.20 | 11.85 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.01 | 9/19/2025 | 10/6/2025 3:59:51 PM EST |
| 65.00 | 15.30 | 18.50 | 16.90 | % | 0.26 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 10/6/2025 3:59:51 PM EST | |||
| 70.00 | 20.00 | 23.50 | 21.75 | % | 0.31 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST | |||
| 75.00 | 24.90 | 28.60 | 26.75 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST | |||
| 80.00 | 30.10 | 33.60 | 31.85 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:51 PM EST |