Options Chain for AMRIZE LTD SHS (AMRZ) - $51.42 as of 12/3/2025 7:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.50 | 28.50 | 27.00 | % | 1.08 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 20.50 | 24.10 | 22.30 | 20.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 15.50 | 18.90 | 17.20 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 10.50 | 13.90 | 12.20 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 96 | 1.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 5.50 | 9.10 | 7.30 | 6.94 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.04 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 1.70 | 4.90 | 3.30 | 1.90 | -0.80 | -29.63% | 0.07 | 2 | 129 | 0.80 | 0.85 | 0.09 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 1,012 | 2,225 | 0.27 | 0.24 | 0.10 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.56 | -0.24 | -30.00% | 0.01 | 2 | 461 | 0.48 | -0.15 | 0.09 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 1.10 | 4.40 | 2.75 | 7.74 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.69 | -0.76 | 0.10 | -0.03 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 60.00 | 6.30 | 9.20 | 7.75 | % | 0.13 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 11.10 | 14.30 | 12.70 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 70.00 | 16.00 | 19.50 | 17.75 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |