Options Chain for AMRIZE LTD SHS (AMRZ) - $40.23 as of 10/27/2026 8:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 22.30 | 20.30 | % | 1.02 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 22.50 | 15.80 | 19.60 | 17.70 | % | 0.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 25.00 | 13.60 | 16.50 | 15.05 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 27.50 | 11.00 | 13.80 | 12.40 | % | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 30.00 | 9.20 | 10.90 | 10.05 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 32.50 | 6.10 | 9.30 | 7.70 | % | 0.24 | 0 | 0 | 0.90 | 0.98 | 0.03 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 4.40 | 6.90 | 5.65 | % | 0.16 | 0 | 0 | 0.73 | 0.85 | 0.05 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 37.50 | 2.20 | 4.40 | 3.30 | 3.09 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.54 | 0.70 | 0.07 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 1.85 | 2.75 | 2.30 | 2.50 | +0.35 | +16.28% | 0.06 | 1 | 13 | 0.40 | 0.52 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 1.10 | 1.85 | 1.48 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.42 | 0.35 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 0.80 | +0.20 | +33.34% | 0.02 | 2 | 15 | 0.42 | 0.22 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.03 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.93 | 0.07 | 0.02 | -0.01 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 0.84 | -0.02 | 0.03 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.15 | 0.05 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 0.40 | 3.30 | 1.85 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.30 | 0.07 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.90 | 3.80 | 2.35 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.48 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 2.55 | 5.40 | 3.98 | % | 0.09 | 0 | 0 | 0.62 | -0.65 | 0.06 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 5.10 | 7.20 | 6.15 | % | 0.14 | 0 | 0 | 0.63 | -0.78 | 0.05 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 47.50 | 6.70 | 9.00 | 7.85 | % | 0.17 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 9.50 | 11.20 | 10.35 | % | 0.21 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 10/27/2026 3:59:55 PM EST |