Options Chain for AMRIZE LTD SHS (AMRZ) - $53.64 as of 7/5/2026 8:09:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.30 | 23.30 | 21.30 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 17.50 | 21.00 | 19.25 | % | 0.55 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 37.50 | 14.60 | 18.50 | 16.55 | % | 0.44 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 40.00 | 12.20 | 15.40 | 13.80 | % | 0.35 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 42.50 | 10.30 | 12.70 | 11.50 | % | 0.27 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 45.00 | 7.90 | 10.30 | 9.10 | % | 0.20 | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 47.50 | 6.00 | 8.20 | 7.10 | % | 0.15 | 0 | 0 | 0.56 | 0.82 | 0.03 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 50.00 | 4.30 | 6.50 | 5.40 | % | 0.11 | 0 | 0 | 0.38 | 0.72 | 0.04 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 52.50 | 3.00 | 4.90 | 3.95 | % | 0.08 | 0 | 0 | 0.41 | 0.59 | 0.05 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 55.00 | 2.35 | 3.10 | 2.73 | 2.92 | +0.12 | +4.29% | 0.05 | 3 | 24 | 0.42 | 0.47 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 57.50 | 1.15 | 2.45 | 1.80 | 1.10 | -0.70 | -38.89% | 0.03 | 2 | 3 | 0.41 | 0.35 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 60.00 | 0.50 | 1.45 | 0.98 | 1.30 | +0.21 | +19.27% | 0.02 | 6 | 33 | 0.38 | 0.24 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 62.50 | 0.30 | 1.85 | 1.08 | 0.97 | -0.70 | -41.92% | 0.02 | 1 | 1 | 0.46 | 0.17 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 0.10 | 1.20 | 0.65 | 0.65 | -0.35 | -35.00% | 0.01 | 1 | 15 | 0.44 | 0.11 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.60 | 0.80 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.06 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.30 | 0.75 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.10 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 47.50 | 0.55 | 1.30 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.18 | 0.03 | -0.03 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 1.35 | 2.05 | 1.70 | 1.70 | -0.10 | -5.56% | 0.03 | 50 | 42 | 0.43 | -0.28 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 52.50 | 1.60 | 3.60 | 2.60 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.41 | -0.41 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 3.70 | 4.40 | 4.05 | 4.00 | -0.50 | -11.12% | 0.07 | 1 | 10 | 0.42 | -0.53 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 57.50 | 4.70 | 7.30 | 6.00 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | -0.65 | 0.05 | -0.03 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 60.00 | 6.70 | 9.10 | 7.90 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.04 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 62.50 | 8.80 | 11.20 | 10.00 | % | 0.16 | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 65.00 | 11.00 | 13.40 | 12.20 | % | 0.19 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 15.00 | 18.10 | 16.55 | % | 0.24 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 19.70 | 23.40 | 21.55 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 24.70 | 28.30 | 26.50 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |