Options Chain for AMRIZE LTD SHS (AMRZ) - $52.62 as of 2/2/2026 9:59:20 AM 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 | 21.50 | 24.40 | 22.95 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 35.00 | 16.90 | 19.20 | 18.05 | % | 0.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 40.00 | 11.70 | 13.90 | 12.80 | 13.00 | % | 0.32 | 5 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST | |
| 45.00 | 7.10 | 8.80 | 7.95 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.83 | 0.97 | 0.01 | -0.03 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 50.00 | 3.20 | 4.00 | 3.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | 0.75 | 0.07 | -0.05 | 1/16/2026 | 2/2/2026 9:59:04 AM EST |
| 55.00 | 0.50 | 1.45 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.38 | 0.34 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,250 | 0.43 | 0.08 | 0.03 | -0.02 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.03 | 0.01 | -0.03 | 12/22/2025 | 2/2/2026 9:59:04 AM EST |
| 50.00 | 0.40 | 0.75 | 0.58 | 0.65 | -0.05 | -7.15% | 0.01 | 5 | 74 | 0.37 | -0.25 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 55.00 | 2.60 | 3.50 | 3.05 | 2.85 | +0.75 | +35.72% | 0.06 | 1 | 990 | 0.39 | -0.66 | 0.08 | -0.05 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 60.00 | 6.70 | 8.20 | 7.45 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.70 | -0.92 | 0.03 | -0.02 | 1/14/2026 | 2/2/2026 9:59:04 AM EST |
| 65.00 | 11.10 | 13.50 | 12.30 | % | 0.19 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 70.00 | 16.10 | 18.50 | 17.30 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 75.00 | 20.80 | 23.80 | 22.30 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 80.00 | 25.90 | 28.50 | 27.20 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 85.00 | 30.20 | 34.00 | 32.10 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |