AMRZ · Amrize Ltd

Track AMRZ — free

$46.69 -0.06 (-0.13%) At close · Aug 14

Market Cap

$25.53B

546.93M

Options Chain

Underlying $46.69 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 34 contracts · mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 13 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Oct 16 61d Nov 20 96d Jan 15 152d Jun 17 305d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
4	4	—	—	$14.11		$0.01	—	—	4	6
Call · $32.5 In the money Snapshot session Aug 10, 2026 Last $14.11 Breakeven $46.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $32.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $32.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
0	—	115.4%	0.981	—		—	—	—	—	0
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 115.4% Delta 0.981 ≈98% ITM Gamma 0.007 Theta -0.028 Vega 0.003 Open interest 0 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.36	-0.044	108%	1	1
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37.5 Snapshot session Jul 1, 2026 Last $0.36 Breakeven $37.14 Implied vol 108% Delta -0.044 ≈4% ITM Gamma 0.014 Theta -0.051 Vega 0.005 Open interest 1 Model this put
0	—	68.8%	0.971	—		$0.05	-0.056	82.7%	2	501
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 68.8% Delta 0.971 ≈97% ITM Gamma 0.016 Theta -0.025 Vega 0.006 Open interest 0 Model this call Put · $40 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $39.95 Implied vol 82.7% Delta -0.056 ≈6% ITM Gamma 0.023 Theta -0.048 Vega 0.006 Open interest 501 Model this put
0	—	—	—	—		$0.07	-0.104	64%	1	113
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $42.43 Implied vol 64% Delta -0.104 ≈10% ITM Gamma 0.048 Theta -0.059 Vega 0.01 Open interest 113 Model this put
5	3	44.5%	0.78	$2.35		$0.17	-0.191	38.4%	14	302
Call · $45 In the money Snapshot session Aug 7, 2026 Last $2.35 Breakeven $47.35 Implied vol 44.5% Delta 0.78 ≈78% ITM Gamma 0.114 Theta -0.07 Vega 0.02 Open interest 5 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $44.83 Implied vol 38.4% Delta -0.191 ≈19% ITM Gamma 0.12 Theta -0.053 Vega 0.015 Open interest 302 Model this put
Underlying $46.69
33	10	22.7%	0.337	$0.20		$1.28	-0.597	37.3%	7	72
Call · $47.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $47.70 Implied vol 22.7% Delta 0.337 ≈34% ITM Gamma 0.273 Theta -0.043 Vega 0.021 Open interest 33 Model this call Put · $47.5 In the money Snapshot session Aug 14, 2026 Last $1.28 Breakeven $46.22 Implied vol 37.3% Delta -0.597 ≈60% ITM Gamma 0.177 Theta -0.072 Vega 0.024 Open interest 72 Model this put
256	39	37.7%	0.095	$0.09		$3.70	-0.856	46.9%	1	1.1k
Call · $50 Snapshot session Aug 12, 2026 Last $0.09 Breakeven $50.09 Implied vol 37.7% Delta 0.095 ≈9% ITM Gamma 0.075 Theta -0.033 Vega 0.011 Open interest 256 Model this call Put · $50 In the money Snapshot session Aug 13, 2026 Last $3.70 Breakeven $46.30 Implied vol 46.9% Delta -0.856 ≈86% ITM Gamma 0.084 Theta -0.052 Vega 0.016 Open interest 1.1k Model this put
153	25	58.3%	0.067	$0.05		$6.13	-0.795	99.8%	1	169
Call · $52.5 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $52.55 Implied vol 58.3% Delta 0.067 ≈7% ITM Gamma 0.038 Theta -0.039 Vega 0.006 Open interest 153 Model this call Put · $52.5 In the money Snapshot session Aug 13, 2026 Last $6.13 Breakeven $46.37 Implied vol 99.8% Delta -0.795 ≈80% ITM Gamma 0.048 Theta -0.142 Vega 0.017 Open interest 169 Model this put
192	2	71.8%	0.043	$0.05		$5.26	-0.929	83.8%	2	12
Call · $55 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $55.05 Implied vol 71.8% Delta 0.043 ≈4% ITM Gamma 0.021 Theta -0.033 Vega 0.007 Open interest 192 Model this call Put · $55 In the money Snapshot session Jul 16, 2026 Last $5.26 Breakeven $49.74 Implied vol 83.8% Delta -0.929 ≈93% ITM Gamma 0.028 Theta -0.056 Vega 0.007 Open interest 12 Model this put
38	18	131.7%	0.128	$0.65		$7.37	-0.974	82.4%	1	4
Call · $57.5 Snapshot session Aug 5, 2026 Last $0.65 Breakeven $58.15 Implied vol 131.7% Delta 0.128 ≈13% ITM Gamma 0.027 Theta -0.141 Vega 0.012 Open interest 38 Model this call Put · $57.5 In the money Snapshot session Jul 16, 2026 Last $7.37 Breakeven $50.13 Implied vol 82.4% Delta -0.974 ≈97% ITM Gamma 0.013 Theta -0.023 Vega 0.003 Open interest 4 Model this put
64	5	115.3%	0.053	$0.01		—	—	—	—	0
Call · $60 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $60.01 Implied vol 115.3% Delta 0.053 ≈5% ITM Gamma 0.016 Theta -0.063 Vega 0.007 Open interest 64 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	5	163.2%	0.099	$0.05		—	-0.951	131.2%	—	0
Call · $62.5 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $62.55 Implied vol 163.2% Delta 0.099 ≈10% ITM Gamma 0.018 Theta -0.144 Vega 0.012 Open interest 12 Model this call Put · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 131.2% Delta -0.951 ≈95% ITM Gamma 0.013 Theta -0.064 Vega 0.007 Open interest 0 Model this put
15	1	169.3%	0.077	$0.38		—	-0.967	136.7%	—	0
Call · $65 Snapshot session Jul 17, 2026 Last $0.38 Breakeven $65.38 Implied vol 169.3% Delta 0.077 ≈8% ITM Gamma 0.014 Theta -0.125 Vega 0.007 Open interest 15 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 136.7% Delta -0.967 ≈97% ITM Gamma 0.009 Theta -0.049 Vega 0.004 Open interest 0 Model this put
0	—	209.4%	0.082	—		—	-0.971	160.4%	—	0
Call · $70 Snapshot session Unknown Last — Breakeven — Implied vol 209.4% Delta 0.082 ≈8% ITM Gamma 0.012 Theta -0.162 Vega 0.007 Open interest 0 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 160.4% Delta -0.971 ≈97% ITM Gamma 0.007 Theta -0.051 Vega 0.004 Open interest 0 Model this put
1	1	—	—	$0.20		—	-0.974	182.4%	—	0
Call · $75 Snapshot session Jul 29, 2026 Last $0.20 Breakeven $75.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 182.4% Delta -0.974 ≈97% ITM Gamma 0.006 Theta -0.053 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		—	-0.976	203.1%	—	0
Call · $80 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.1% Delta -0.976 ≈98% ITM Gamma 0.005 Theta -0.055 Vega 0.004 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 13 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 2035989 CUSIP H2927K103 13F (30d) 429 filings 426 filers Visit website Investor relations