Options Chain for AMRIZE LTD SHS (AMRZ) - $46.89 as of 8/17/2026 6:54:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 12.70 | 15.30 | 14.00 | 14.11 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 35.00 | 10.00 | 12.80 | 11.40 | % | 0.33 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 37.50 | 7.10 | 9.70 | 8.40 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 40.00 | 5.10 | 7.20 | 6.15 | % | 0.15 | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 42.50 | 1.70 | 4.70 | 3.20 | % | 0.08 | 0 | 0 | 1.42 | 0.94 | 0.05 | -0.05 | 8/17/2026 3:59:50 PM EST | |||
| 45.00 | 0.10 | 3.10 | 1.60 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.36 | 0.66 | 0.16 | -0.12 | 8/7/2026 | 8/17/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.02 | -10.00% | 0.00 | 5 | 35 | 0.37 | 0.24 | 0.15 | -0.10 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 256 | 0.48 | 0.04 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.75 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.76 | -0.06 | 0.05 | -0.05 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 45.00 | 0.05 | 0.90 | 0.48 | 0.25 | +0.08 | +47.06% | 0.01 | 2 | 316 | 0.42 | -0.34 | 0.16 | -0.12 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 47.50 | 1.70 | 2.10 | 1.90 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.40 | -0.76 | 0.15 | -0.10 | 8/14/2026 | 8/17/2026 3:59:50 PM EST |
| 50.00 | 3.00 | 5.00 | 4.00 | 4.20 | +0.50 | +13.52% | 0.08 | 2 | 1,104 | 1.24 | -0.96 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:50 PM EST |
| 52.50 | 5.30 | 8.00 | 6.65 | 6.13 | 0.00 | 0.00% | 0.13 | 0 | 169 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:50 PM EST |
| 55.00 | 7.80 | 9.70 | 8.75 | 5.26 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.48 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:50 PM EST |
| 57.50 | 10.10 | 12.20 | 11.15 | 7.37 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.92 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:50 PM EST |
| 60.00 | 12.30 | 14.70 | 13.50 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 62.50 | 14.80 | 17.20 | 16.00 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 65.00 | 17.30 | 19.70 | 18.50 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 70.00 | 22.30 | 25.10 | 23.70 | % | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 75.00 | 27.30 | 30.00 | 28.65 | % | 0.38 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST | |||
| 80.00 | 32.30 | 35.00 | 33.65 | % | 0.42 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:50 PM EST |