Options Chain for AMRIZE LTD SHS (AMRZ) - $52.56 as of 3/23/2026 9:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.40 | 32.50 | 30.45 | 23.90 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 3/23/2026 3:59:55 PM EST |
| 30.00 | 23.90 | 27.40 | 25.65 | 19.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 18.90 | 21.60 | 20.25 | % | 0.58 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 40.00 | 14.70 | 16.30 | 15.50 | 21.25 | 0.00 | 0.00% | 0.39 | 0 | 945 | 1.14 | 0.99 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:55 PM EST |
| 45.00 | 9.80 | 11.50 | 10.65 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.89 | 0.96 | 0.01 | -0.01 | 2/18/2026 | 3/23/2026 3:59:55 PM EST |
| 47.50 | 6.80 | 9.10 | 7.95 | % | 0.17 | 0 | 2 | 0.75 | 0.92 | 0.02 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 50.00 | 5.30 | 6.70 | 6.00 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 682 | 0.62 | 0.83 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 52.50 | 2.90 | 4.80 | 3.85 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | 0.71 | 0.06 | -0.04 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 1.85 | 2.70 | 2.28 | 2.30 | +0.50 | +27.78% | 0.04 | 2 | 162 | 0.37 | 0.54 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 57.50 | 1.00 | 1.70 | 1.35 | 1.25 | +0.60 | +92.31% | 0.02 | 10 | 25 | 0.39 | 0.36 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 0.25 | 1.00 | 0.63 | 0.65 | +0.30 | +85.72% | 0.01 | 106 | 4,264 | 0.37 | 0.22 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 62.50 | 0.20 | 0.50 | 0.35 | 0.31 | -0.70 | -69.31% | 0.01 | 3 | 15 | 0.39 | 0.13 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.19 | +0.02 | +11.77% | 0.00 | 5 | 115 | 0.42 | 0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.63 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 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 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/23/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/23/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.86 | -0.01 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,149 | 0.65 | -0.04 | 0.01 | -0.01 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 7 | 0.60 | -0.08 | 0.02 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.30 | 0.90 | 0.60 | 0.48 | -0.62 | -56.37% | 0.01 | 2 | 3,796 | 0.42 | -0.17 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 52.50 | 0.70 | 1.50 | 1.10 | 1.05 | -0.85 | -44.74% | 0.02 | 1 | 128 | 0.39 | -0.29 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 1.25 | 2.25 | 1.75 | 1.83 | -1.73 | -48.60% | 0.03 | 5 | 428 | 0.33 | -0.46 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 57.50 | 2.65 | 5.10 | 3.88 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.44 | -0.64 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 4.40 | 6.90 | 5.65 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.70 | -0.78 | 0.05 | -0.03 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 62.50 | 6.20 | 8.80 | 7.50 | 7.03 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.75 | -0.87 | 0.04 | -0.02 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 8.80 | 11.60 | 10.20 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.88 | -0.93 | 0.02 | -0.02 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 13.50 | 15.60 | 14.55 | % | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 75.00 | 18.00 | 21.20 | 19.60 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 80.00 | 23.00 | 26.20 | 24.60 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 85.00 | 28.00 | 31.20 | 29.60 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 90.00 | 33.00 | 36.20 | 34.60 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 95.00 | 38.00 | 41.20 | 39.60 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |