Options Chain for AMRIZE LTD SHS (AMRZ) - $49.25 as of 7/27/2026 7:05:02 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 | 15.80 | 19.70 | 17.75 | % | 0.55 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 14.10 | 16.90 | 15.50 | % | 0.44 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 11.70 | 14.20 | 12.95 | % | 0.35 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 9.50 | 11.80 | 10.65 | % | 0.27 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 42.50 | 7.10 | 9.60 | 8.35 | % | 0.20 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 5.60 | 7.40 | 6.50 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 47.50 | 3.60 | 5.60 | 4.60 | % | 0.10 | 0 | 0 | 0.38 | 0.67 | 0.04 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 2.35 | 5.00 | 3.68 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.05 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 52.50 | 1.15 | 2.55 | 1.85 | 2.20 | +0.05 | +2.33% | 0.04 | 2 | 15 | 0.36 | 0.43 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.80 | 1.80 | 1.30 | 1.36 | +0.06 | +4.62% | 0.02 | 6 | 77 | 0.39 | 0.31 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 0.50 | 1.90 | 1.20 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.21 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.25 | 0.85 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.14 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.01 | -0.01 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 0.51 | -0.16 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.57 | -0.24 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 47.50 | 0.60 | 2.50 | 1.55 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.33 | 0.04 | -0.04 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 2.00 | 4.40 | 3.20 | 3.00 | % | 0.06 | 1 | 0 | 0.45 | -0.45 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 52.50 | 3.40 | 5.50 | 4.45 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.05 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 55.00 | 5.20 | 7.50 | 6.35 | % | 0.12 | 0 | 0 | 0.41 | -0.69 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 57.50 | 6.80 | 9.50 | 8.15 | % | 0.14 | 0 | 0 | 0.62 | -0.79 | 0.04 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 9.50 | 11.60 | 10.55 | % | 0.18 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 13.70 | 16.30 | 15.00 | % | 0.23 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST |