Options Chain for AMRIZE LTD SHS (AMRZ) - $52.62 as of 1/30/2026 7:25:29 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 | 21.00 | 25.10 | 23.05 | % | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 35.00 | 16.20 | 20.10 | 18.15 | % | 0.52 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 40.00 | 11.70 | 14.60 | 13.15 | % | 0.33 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 45.00 | 7.50 | 9.40 | 8.45 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 50.00 | 3.20 | 5.80 | 4.50 | % | 0.09 | 0 | 0 | 0.47 | 0.75 | 0.04 | -0.04 | 1/30/2026 3:59:49 PM EST | |||
| 55.00 | 1.10 | 3.80 | 2.45 | 1.85 | -0.45 | -19.57% | 0.04 | 65 | 3 | 0.36 | 0.48 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | 0.24 | 0.05 | -0.03 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.10 | 0.02 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.82 | -0.07 | 0.02 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 50.00 | 1.05 | 1.50 | 1.28 | 1.20 | +0.05 | +4.35% | 0.03 | 14 | 14 | 0.38 | -0.25 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 55.00 | 2.45 | 4.10 | 3.28 | 3.74 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.45 | -0.52 | 0.06 | -0.04 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 60.00 | 6.40 | 8.50 | 7.45 | % | 0.12 | 0 | 0 | 0.60 | -0.76 | 0.05 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 65.00 | 10.90 | 13.40 | 12.15 | % | 0.19 | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 70.00 | 15.20 | 19.40 | 17.30 | % | 0.25 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:49 PM EST | |||
| 75.00 | 20.20 | 24.40 | 22.30 | % | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 80.00 | 25.20 | 29.40 | 27.30 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST |