Options Chain for AMRIZE LTD SHS (AMRZ) - $54.74 as of 12/5/2025 7:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 31.30 | 29.45 | % | 1.18 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 30.00 | 22.60 | 25.60 | 24.10 | 20.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:53 PM EST |
| 35.00 | 17.60 | 20.60 | 19.10 | % | 0.55 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 40.00 | 12.60 | 15.60 | 14.10 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:53 PM EST |
| 45.00 | 7.70 | 10.60 | 9.15 | 7.82 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.01 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 50.00 | 3.10 | 6.40 | 4.75 | 4.70 | +2.80 | +147.37% | 0.10 | 92 | 129 | 0.85 | 0.92 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 55.00 | 1.15 | 1.35 | 1.25 | 1.16 | +0.69 | +146.81% | 0.02 | 2,787 | 2,920 | 0.31 | 0.49 | 0.12 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.11 | -0.39 | -78.00% | 0.00 | 2,017 | 6 | 0.45 | 0.08 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.36 | -64.29% | 0.00 | 23 | 460 | 0.33 | -0.08 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 55.00 | 1.15 | 1.75 | 1.45 | 1.60 | -6.14 | -79.33% | 0.03 | 25 | 5 | 0.32 | -0.51 | 0.12 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 60.00 | 4.40 | 6.70 | 5.55 | % | 0.09 | 0 | 0 | 0.78 | -0.92 | 0.04 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 65.00 | 9.40 | 12.40 | 10.90 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 70.00 | 13.50 | 17.40 | 15.45 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST |