Options Chain for AMRIZE LTD SHS (AMRZ) - $51.56 as of 8/13/2025 8:23:27 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 | 19.10 | 23.40 | 21.25 | % | 0.71 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 14.10 | 18.40 | 16.25 | % | 0.46 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 9.10 | 13.40 | 11.25 | % | 0.28 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 4.90 | 8.40 | 6.65 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 43 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 0.50 | 2.65 | 1.58 | 1.50 | -0.45 | -23.08% | 0.03 | 10 | 62 | 1.30 | 0.81 | 0.20 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 80 | 0.89 | 0.03 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 35 | 7.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 0.37 | -3.13 | -89.43% | 0.01 | 2 | 106 | 0.52 | -0.19 | 0.20 | -0.08 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 1.95 | 5.00 | 3.48 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.73 | -0.97 | 0.04 | -0.02 | 7/23/2025 | 8/13/2025 4:00:01 PM EST |
| 60.00 | 7.00 | 10.90 | 8.95 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.32 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 11.60 | 15.90 | 13.75 | % | 0.21 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 70.00 | 16.70 | 20.40 | 18.55 | % | 0.27 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 21.60 | 25.90 | 23.75 | % | 0.32 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |