Options Chain for AMRIZE LTD SHS (AMRZ) - $55.20 as of 3/26/2026 8:09:11 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 | 23.40 | 27.30 | 25.35 | % | 0.85 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 18.40 | 22.50 | 20.45 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 37.50 | 15.90 | 19.90 | 17.90 | % | 0.48 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 14.50 | 17.50 | 16.00 | % | 0.40 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 12.30 | 14.50 | 13.40 | % | 0.32 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 10.00 | 12.20 | 11.10 | % | 0.25 | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 7.70 | 10.10 | 8.90 | % | 0.19 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 5.60 | 8.10 | 6.85 | % | 0.14 | 0 | 0 | 0.41 | 0.76 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 52.50 | 3.80 | 6.60 | 5.20 | % | 0.10 | 0 | 0 | 0.43 | 0.66 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 3.10 | 5.20 | 4.15 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | 0.56 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 57.50 | 1.65 | 3.00 | 2.33 | 2.75 | % | 0.04 | 12 | 6 | 0.39 | 0.45 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 60.00 | 1.25 | 2.20 | 1.73 | 1.67 | -0.68 | -28.94% | 0.03 | 2 | 15 | 0.41 | 0.34 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 62.50 | 0.40 | 1.80 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.40 | 0.25 | 0.04 | -0.03 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 65.00 | 0.40 | 1.10 | 0.75 | 0.77 | -0.43 | -35.84% | 0.01 | 1 | 1 | 0.41 | 0.18 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 0.40 | 1.35 | 0.88 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.90 | 1.90 | 1.40 | 1.40 | +0.10 | +7.70% | 0.03 | 6 | 11 | 0.45 | -0.24 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 52.50 | 1.80 | 2.50 | 2.15 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.43 | -0.34 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 55.00 | 2.90 | 4.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.49 | -0.44 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 57.50 | 4.00 | 5.10 | 4.55 | 4.56 | % | 0.08 | 1 | 0 | 0.42 | -0.55 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 60.00 | 5.20 | 7.00 | 6.10 | % | 0.10 | 0 | 2 | 0.39 | -0.66 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 62.50 | 6.90 | 8.70 | 7.80 | % | 0.12 | 0 | 0 | 0.50 | -0.75 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 10.00 | 10.80 | 10.40 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 13.60 | 15.90 | 14.75 | % | 0.21 | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 17.80 | 21.70 | 19.75 | % | 0.26 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 80.00 | 22.80 | 26.70 | 24.75 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 85.00 | 27.80 | 31.70 | 29.75 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |