Options Chain for AMRIZE LTD SHS (AMRZ) - $58.00 as of 4/10/2026 8:25:28 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 | 32.60 | 35.80 | 34.20 | % | 1.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 30.00 | 27.70 | 30.80 | 29.25 | % | 0.97 | 0 | 1 | 8.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 35.00 | 22.30 | 25.80 | 24.05 | % | 0.69 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 40.00 | 17.90 | 20.80 | 19.35 | 17.80 | 0.00 | 0.00% | 0.48 | 0 | 945 | 5.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 45.00 | 13.30 | 14.80 | 14.05 | 12.63 | 0.00 | 0.00% | 0.31 | 0 | 14 | 3.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 47.50 | 10.60 | 13.30 | 11.95 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 50.00 | 7.80 | 9.90 | 8.85 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 650 | 2.60 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 52.50 | 5.60 | 7.30 | 6.45 | 6.60 | +0.40 | +6.46% | 0.12 | 1 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 55.00 | 3.20 | 4.30 | 3.75 | 3.20 | -1.15 | -26.44% | 0.07 | 26 | 161 | 1.12 | 0.98 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 57.50 | 1.15 | 3.40 | 2.28 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.60 | 0.77 | 0.18 | -0.14 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.56 | -69.14% | 0.00 | 15 | 4,355 | 0.38 | 0.24 | 0.18 | -0.13 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.02 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 55 | 2.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 7.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 3.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,147 | 3.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.10 | -47.62% | 0.00 | 15 | 298 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.14 | -41.18% | 0.00 | 3 | 392 | 0.74 | -0.02 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 2.35 | 1.18 | 0.26 | -1.24 | -82.67% | 0.02 | 15 | 53 | 1.70 | -0.23 | 0.18 | -0.14 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 60.00 | 1.00 | 1.90 | 1.45 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.65 | -0.76 | 0.18 | -0.13 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 62.50 | 1.70 | 4.20 | 2.95 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.94 | -0.98 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 65.00 | 5.00 | 6.80 | 5.90 | % | 0.09 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 9.20 | 12.10 | 10.65 | % | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 75.00 | 14.20 | 17.50 | 15.85 | % | 0.21 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 80.00 | 19.20 | 22.50 | 20.85 | % | 0.26 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 85.00 | 24.20 | 27.30 | 25.75 | % | 0.30 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 29.20 | 32.70 | 30.95 | % | 0.34 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 95.00 | 34.20 | 37.30 | 35.75 | % | 0.38 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |