Options Chain for AMRIZE LTD SHS (AMRZ) - $49.57 as of 10/27/2025 2:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 26.80 | 24.85 | % | 0.99 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 30.00 | 17.90 | 21.80 | 19.85 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 35.00 | 13.30 | 16.50 | 14.90 | % | 0.43 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 40.00 | 8.90 | 11.80 | 10.35 | % | 0.26 | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 45.00 | 4.80 | 7.60 | 6.20 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.63 | 0.78 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 50.00 | 2.50 | 4.10 | 3.30 | 3.10 | +0.85 | +37.78% | 0.07 | 1 | 5 | 0.42 | 0.54 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 55.00 | 0.10 | 2.80 | 1.45 | % | 0.03 | 0 | 0 | 0.38 | 0.31 | 0.05 | -0.03 | 10/27/2025 1:58:52 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.55 | % | 0.01 | 1 | 0 | 0.57 | 0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST | |
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.07 | 0.02 | -0.02 | 10/21/2025 | 10/27/2025 1:58:52 PM EST |
| 45.00 | 0.20 | 1.50 | 0.85 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | -0.22 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 50.00 | 2.30 | 3.70 | 3.00 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 612 | 0.41 | -0.46 | 0.05 | -0.03 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 55.00 | 5.50 | 7.20 | 6.35 | % | 0.12 | 0 | 0 | 0.41 | -0.69 | 0.05 | -0.03 | 10/27/2025 1:58:52 PM EST | |||
| 60.00 | 9.10 | 11.90 | 10.50 | % | 0.17 | 0 | 0 | 0.70 | -0.85 | 0.03 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 65.00 | 13.30 | 16.80 | 15.05 | % | 0.23 | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 70.00 | 18.20 | 22.10 | 20.15 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST |