Options Chain for AMRIZE LTD SHS (AMRZ) - $47.13 as of 10/8/2025 3:43:27 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 | 17.40 | 19.40 | 18.40 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 12.50 | 15.20 | 13.85 | % | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 40.00 | 8.40 | 9.20 | 8.80 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 117 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 3.90 | 4.10 | 4.00 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.48 | 0.91 | 0.05 | -0.04 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 0.65 | 0.70 | 0.68 | 0.60 | +0.04 | +7.15% | 0.01 | 75 | 110 | 0.37 | 0.35 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.08 | -38.10% | 0.00 | 3 | 551 | 0.66 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.38 | -0.09 | 0.05 | -0.04 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 1.65 | 1.80 | 1.73 | 1.90 | -0.16 | -7.77% | 0.03 | 5 | 191 | 0.36 | -0.65 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 5.90 | 6.80 | 6.35 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.82 | -0.98 | 0.02 | -0.01 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 9.80 | 12.50 | 11.15 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 65.00 | 15.10 | 17.50 | 16.30 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 21.00 | 22.50 | 21.75 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 75.00 | 25.20 | 27.40 | 26.30 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |