Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMRZ
Amrize Ltd
stock NYSE

At Close
Sep 28, 2026 3:59:58 PM EDT
38.04USD-0.458%(-0.18)3,703,554
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 28, 2026 9:24:30 AM EDT
38.03USD-0.497%(-0.19)14,418
After-hours
Sep 28, 2026 4:41:30 PM EDT
38.05USD+0.013%(+0.01)2,255
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
439,09911,074870


AMRZ Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AMRZ Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMRZ Jan 15, 2027 Exp. - Max Pain @ $49.56

Puts
Calls


AMRZ Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C00%0AMRZ270115C00095000
94.56 C0.44+46.67%6906-26AMRZ270115C00094560
90.00 C00%0AMRZ270115C00090000
89.56 C00%0AMRZ270115C00089560
85.00 C0.50-44.44%12003-23AMRZ270115C00085000
84.56 C1.300%11904-27AMRZ270115C00084560
80.00 C1.23-18.00%126104-21AMRZ270115C00080000
79.56 C0.03-94.55%112808-18AMRZ270115C00079560
75.00 C2.25-47.06%204703-16AMRZ270115C00075000
74.56 C0.39-54.12%270708-11AMRZ270115C00074560
70.00 C4.00+77.78%54504-15AMRZ270115C00070000
69.56 C0.02-50.00%123,12609-24AMRZ270115C00069560
65.00 C3.80-31.41%25504-17AMRZ270115C00065000
64.56 C0.35-12.50%25209-02AMRZ270115C00064560
62.50 C5.20-32.20%33603-17AMRZ270115C00062500
62.06 C0.11-47.62%231009-24AMRZ270115C00062060
60.00 C5.61-23.57%126404-21AMRZ270115C00060000
59.56 C0.10-79.17%1612209-17AMRZ270115C00059560
57.50 C6.67+2.62%4619004-23AMRZ270115C00057500
57.06 C0.10-81.82%114209-09AMRZ270115C00057060
55.00 C8.08-15.66%11326404-22AMRZ270115C00055000
54.56 C0.01-98.51%530909-10AMRZ270115C00054560
52.50 C10.00+33.33%254904-16AMRZ270115C00052500
52.06 C0.35+6.06%528809-24AMRZ270115C00052060
50.00 C8.90-21.24%1119103-20AMRZ270115C00050000
49.56 C0.44-2.22%11,00909-21AMRZ270115C00049560
47.50 C12.00-16.78%81503-23AMRZ270115C00047500
47.06 C0.55-45.00%337909-24AMRZ270115C00047060
45.00 C13.00-19.45%21803-27AMRZ270115C00045000
44.56 C1.40-26.32%2428209-16AMRZ270115C00044560
42.50 C1.50+15.38%161409-25AMRZ270115C00042500
40.00 C17.80+8.47%22904-01AMRZ270115C00040000
39.56 C2.60+4.00%411909-25AMRZ270115C00039560
37.50 C4.00-54.02%303309-21AMRZ270115C00037500
35.00 C00%0AMRZ270115C00035000
34.56 C6.490%2209-16AMRZ270115C00034560
32.50 C00%0AMRZ270115C00032500
30.00 C25.65-6.66%2204-02AMRZ270115C00030000
29.56 C10.60+12.17%1609-22AMRZ270115C00029560
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0AMRZ270115P00095000
94.56 P00%0AMRZ270115P00094560
90.00 P35.420%10004-02AMRZ270115P00090000
89.56 P00%0AMRZ270115P00089560
85.00 P00%0AMRZ270115P00085000
84.56 P00%0AMRZ270115P00084560
80.00 P00%0AMRZ270115P00080000
79.56 P00%0AMRZ270115P00079560
75.00 P00%0AMRZ270115P00075000
74.56 P00%0AMRZ270115P00074560
70.00 P00%0AMRZ270115P00070000
69.56 P00%0AMRZ270115P00069560
65.00 P00%0AMRZ270115P00065000
64.56 P00%0AMRZ270115P00064560
62.50 P8.90-22.94%13204-13AMRZ270115P00062500
62.06 P13.350%13207-15AMRZ270115P00062060
60.00 P7.70+5.48%41604-21AMRZ270115P00060000
59.56 P10.74+14.26%42807-07AMRZ270115P00059560
57.50 P00%0AMRZ270115P00057500
57.06 P00%0AMRZ270115P00057060
55.00 P6.25+13.64%21603-20AMRZ270115P00055000
54.56 P13.03+31.09%110509-09AMRZ270115P00054560
52.50 P5.63+27.95%104303-30AMRZ270115P00052500
52.06 P14.04+27.06%11109-23AMRZ270115P00052060
50.00 P3.20+16.36%31,64004-23AMRZ270115P00050000
49.56 P11.52+1.68%13,71709-18AMRZ270115P00049560
47.50 P3.40+70.00%575503-27AMRZ270115P00047500
47.06 P9.55+20.28%11,78309-18AMRZ270115P00047060
45.00 P2.40+20.00%11803-20AMRZ270115P00045000
44.56 P7.44+12.73%180809-25AMRZ270115P00044560
42.50 P5.00+31.58%21,19109-16AMRZ270115P00042500
40.00 P1.35+12.50%5603-13AMRZ270115P00040000
39.56 P3.60-5.26%187309-25AMRZ270115P00039560
37.50 P2.50-13.79%139609-25AMRZ270115P00037500
35.00 P00%0AMRZ270115P00035000
34.56 P1.20+4.35%146609-22AMRZ270115P00034560
32.50 P00%0AMRZ270115P00032500
30.00 P0.45+12.50%5803-20AMRZ270115P00030000
29.56 P00%0AMRZ270115P00029560


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC