Options Chain for AMRIZE LTD SHS (AMRZ) - $53.47 as of 5/8/2026 7:05:05 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 | 22.00 | 25.20 | 23.60 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 34.56 | 16.80 | 20.20 | 18.50 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 37.06 | 14.70 | 17.70 | 16.20 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 39.56 | 12.20 | 15.10 | 13.65 | % | 0.35 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 42.06 | 9.70 | 12.80 | 11.25 | % | 0.27 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 44.56 | 6.70 | 9.90 | 8.30 | % | 0.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 47.06 | 4.30 | 7.40 | 5.85 | % | 0.12 | 0 | 1 | 1.33 | 0.99 | 0.01 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 49.56 | 2.15 | 4.90 | 3.53 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.00 | 0.92 | 0.06 | -0.08 | 5/5/2026 | 5/8/2026 3:59:49 PM EST |
| 52.06 | 0.90 | 3.10 | 2.00 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.89 | 0.68 | 0.14 | -0.10 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 54.56 | 0.15 | 0.65 | 0.40 | 1.15 | +0.06 | +5.51% | 0.01 | 3 | 105 | 0.29 | 0.33 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 57.06 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.10 | 0.06 | -0.04 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 59.56 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 301 | 0.53 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 62.06 | 0.00 | 0.55 | 0.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 64.56 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 69.56 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:49 PM EST |
| 74.56 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 79.56 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 84.56 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 34.56 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 37.06 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 39.56 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 42.06 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 44.56 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 47.06 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 7 | 1.14 | -0.01 | 0.01 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 49.56 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.31 | -0.08 | 0.06 | -0.08 | 5/5/2026 | 5/8/2026 3:59:49 PM EST |
| 52.06 | 0.50 | 0.85 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.40 | -0.32 | 0.14 | -0.10 | 5/5/2026 | 5/8/2026 3:59:49 PM EST |
| 54.56 | 1.55 | 2.65 | 2.10 | 1.83 | -0.35 | -16.06% | 0.04 | 8 | 97 | 0.60 | -0.67 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 57.06 | 3.10 | 5.00 | 4.05 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.82 | -0.90 | 0.06 | -0.04 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 59.56 | 5.10 | 7.50 | 6.30 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 59 | 1.05 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:49 PM EST |
| 62.06 | 7.80 | 9.70 | 8.75 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 64.56 | 10.00 | 13.50 | 11.75 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 69.56 | 14.90 | 17.70 | 16.30 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 74.56 | 19.90 | 22.80 | 21.35 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 79.56 | 24.90 | 27.70 | 26.30 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 84.56 | 30.00 | 33.00 | 31.50 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST |