Options Chain for AMRIZE LTD SHS (AMRZ) - $36.60 as of 10/9/2026 6:25:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.56 | 6.10 | 8.00 | 7.05 | % | 0.24 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 30.00 | 5.90 | 7.40 | 6.65 | % | 0.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 32.50 | 3.30 | 4.70 | 4.00 | % | 0.12 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 34.56 | 1.40 | 2.55 | 1.98 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.80 | 0.89 | 0.13 | -0.02 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 37.06 | 0.00 | 0.90 | 0.45 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.29 | 0.24 | -0.04 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 39.56 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.95 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 42.06 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 44.56 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:52 PM EST |
| 47.06 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 49.56 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:52 PM EST |
| 54.56 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:52 PM EST |
| 57.06 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:52 PM EST |
| 59.56 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 3:59:52 PM EST |
| 62.06 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,064 | 3.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 64.56 | 0.00 | 1.25 | 0.63 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 3:59:52 PM EST |
| 67.06 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 3:59:52 PM EST |
| 69.56 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 140 | 3.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:52 PM EST |
| 72.06 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 157 | 3.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 3:59:52 PM EST |
| 74.56 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 79.56 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 14 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 84.56 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 89.56 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.56 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 34.56 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 152 | 0.35 | -0.11 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 37.06 | 0.60 | 1.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 647 | 0.46 | -0.71 | 0.24 | -0.04 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 39.56 | 3.10 | 3.60 | 3.35 | 3.40 | -0.10 | -2.86% | 0.08 | 1 | 1,482 | 0.63 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 42.06 | 5.60 | 6.00 | 5.80 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 597 | 0.79 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 44.56 | 8.10 | 8.60 | 8.35 | 7.43 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 47.06 | 10.60 | 11.10 | 10.85 | 9.77 | 0.00 | 0.00% | 0.23 | 0 | 96 | 1.34 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 49.56 | 11.80 | 14.20 | 13.00 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:52 PM EST |
| 54.56 | 18.10 | 18.60 | 18.35 | 17.52 | 0.00 | 0.00% | 0.34 | 0 | 162 | 1.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 57.06 | 19.30 | 21.90 | 20.60 | 18.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:52 PM EST |
| 59.56 | 21.80 | 24.50 | 23.15 | 7.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 3:59:52 PM EST |
| 62.06 | 24.30 | 27.00 | 25.65 | 15.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:52 PM EST |
| 64.56 | 26.80 | 29.50 | 28.15 | % | 0.44 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 67.06 | 29.30 | 32.00 | 30.65 | % | 0.46 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 69.56 | 31.80 | 34.50 | 33.15 | % | 0.48 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 72.06 | 34.30 | 37.00 | 35.65 | % | 0.49 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 74.56 | 36.50 | 39.50 | 38.00 | % | 0.51 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 79.56 | 41.80 | 44.50 | 43.15 | 26.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 10/9/2026 3:59:52 PM EST |
| 84.56 | 46.80 | 49.50 | 48.15 | % | 0.57 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 89.56 | 51.80 | 54.50 | 53.15 | % | 0.59 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST |