Options Chain for AMRIZE LTD SHS (AMRZ) - $52.01 as of 8/29/2025 8:13:35 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 | 20.70 | 23.30 | 22.00 | % | 0.73 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 16.00 | 18.30 | 17.15 | % | 0.49 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 11.10 | 12.30 | 11.70 | 12.16 | -0.14 | -1.14% | 0.29 | 5,006 | 129 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 6.00 | 8.30 | 7.15 | 5.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 2.55 | 2.95 | 2.75 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.29 | 0.74 | 0.09 | -0.03 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.53 | -0.07 | -11.67% | 0.01 | 7 | 850 | 0.29 | 0.23 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 31 | 0.46 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 773 | 0.38 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.55 | -0.15 | -21.43% | 0.01 | 11 | 524 | 0.33 | -0.26 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 2.15 | 4.70 | 3.43 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.60 | -0.77 | 0.08 | -0.03 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 6.50 | 9.30 | 7.90 | % | 0.13 | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 65.00 | 12.00 | 14.40 | 13.20 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 16.10 | 19.20 | 17.65 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 21.50 | 24.20 | 22.85 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |