Options Chain for AMRIZE LTD SHS (AMRZ) - $55.75 as of 12/26/2025 7:35:07 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 | 24.10 | 28.00 | 26.05 | % | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 18.90 | 23.10 | 21.00 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 15.20 | 17.60 | 16.40 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 10.40 | 12.50 | 11.45 | % | 0.25 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 5.20 | 8.70 | 6.95 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | 0.84 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 1.70 | 4.90 | 3.30 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | 0.59 | 0.06 | -0.03 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 1.25 | 1.50 | 1.38 | 1.25 | +0.10 | +8.70% | 0.02 | 2 | 24 | 0.32 | 0.32 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.55 | 0.13 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.68 | -0.22 | -24.45% | 0.01 | 3 | 5 | 0.46 | -0.16 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 2.15 | 2.35 | 2.25 | 2.20 | -0.06 | -2.66% | 0.04 | 9 | 1 | 0.32 | -0.41 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 3.10 | 6.50 | 4.80 | % | 0.08 | 0 | 0 | 0.52 | -0.68 | 0.05 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 7.20 | 9.90 | 8.55 | % | 0.13 | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 12.20 | 16.20 | 14.20 | % | 0.20 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 17.20 | 21.20 | 19.20 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 22.20 | 26.20 | 24.20 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 85.00 | 27.20 | 31.20 | 29.20 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |