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 30, 2026 3:59:55 PM EDT
37.39USD-0.849%(-0.32)3,142,433
32.57Bid   43.26Ask   10.69Spread
Pre-market
Sep 30, 2026 9:28:30 AM EDT
37.88USD+0.451%(+0.17)3,706
After-hours
Sep 30, 2026 4:38:30 PM EDT
38.11USD+1.926%(+0.72)1,936
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1475,5921,3441,669


AMRZ Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

AMRZ Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

AMRZ Jan 21, 2028 Exp. - Max Pain @ $39.56

Puts
Calls


AMRZ Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C2.65+10.42%15024604-23AMRZ280121C00095000
94.56 C0.65+8.33%222609-10AMRZ280121C00094560
90.00 C2.30-28.13%2920004-07AMRZ280121C00090000
89.56 C2.20-4.35%125207-09AMRZ280121C00089560
85.00 C2.95-53.32%74703-20AMRZ280121C00085000
84.56 C1.15-62.90%14808-11AMRZ280121C00084560
80.00 C6.05-24.19%103003-06AMRZ280121C00080000
79.56 C2.420%43005-18AMRZ280121C00079560
75.00 C5.60-5.08%104403-18AMRZ280121C00075000
74.56 C0.75-63.41%16809-22AMRZ280121C00074560
70.00 C7.00-5.41%155304-22AMRZ280121C00070000
69.56 C0.95-29.10%129909-23AMRZ280121C00069560
65.00 C9.67+28.93%12604-15AMRZ280121C00065000
64.56 C2.00-24.81%11409-10AMRZ280121C00064560
62.50 C8.20-6.82%11004-06AMRZ280121C00062500
62.06 C2.40+18.81%41709-17AMRZ280121C00062060
60.00 C10.60-5.36%110804-21AMRZ280121C00060000
59.56 C1.85+23.33%789209-24AMRZ280121C00059560
57.50 C11.70-1.10%358904-22AMRZ280121C00057500
57.06 C2.17+27.65%1040309-21AMRZ280121C00057060
55.00 C12.25-12.50%42804-22AMRZ280121C00055000
54.56 C2.15-18.87%111909-22AMRZ280121C00054560
52.50 C11.50-10.37%11304-17AMRZ280121C00052500
52.06 C2.95-35.87%13809-17AMRZ280121C00052060
50.00 C15.00+0.67%35904-23AMRZ280121C00050000
49.56 C3.00-18.48%3734409-23AMRZ280121C00049560
47.50 C00%0AMRZ280121C00047500
47.06 C4.60-15.13%102009-21AMRZ280121C00047060
45.00 C20.200%404004-13AMRZ280121C00045000
44.56 C4.50+15.38%24809-28AMRZ280121C00044560
42.50 C00%0AMRZ280121C00042500
40.00 C21.00-0.47%31504-22AMRZ280121C00040000
39.56 C6.00-13.42%376609-29AMRZ280121C00039560
37.50 C00%0AMRZ280121C00037500
35.00 C00%0AMRZ280121C00035000
34.56 C10.84-9.67%25509-11AMRZ280121C00034560
32.50 C00%0AMRZ280121C00032500
30.00 C29.20-2.67%22004-22AMRZ280121C00030000
29.56 C12.00-0.66%15609-23AMRZ280121C00029560
27.50 C00%0AMRZ280121C00027500
25.00 C16.00+3.23%11609-17AMRZ280121C00025000
22.50 C00%0AMRZ280121C00022500
20.00 C00%0AMRZ280121C00020000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0AMRZ280121P00095000
94.56 P00%0AMRZ280121P00094560
90.00 P00%0AMRZ280121P00090000
89.56 P00%0AMRZ280121P00089560
85.00 P00%0AMRZ280121P00085000
84.56 P00%0AMRZ280121P00084560
80.00 P00%0AMRZ280121P00080000
79.56 P00%0AMRZ280121P00079560
75.00 P00%0AMRZ280121P00075000
74.56 P00%0AMRZ280121P00074560
70.00 P17.63+38.27%3303-17AMRZ280121P00070000
69.56 P00%0AMRZ280121P00069560
65.00 P13.50+37.76%2404-22AMRZ280121P00065000
64.56 P00%0AMRZ280121P00064560
62.50 P10.200%1103-03AMRZ280121P00062500
62.06 P15.60+32.65%12407-15AMRZ280121P00062060
60.00 P10.10+16.09%404704-13AMRZ280121P00060000
59.56 P16.50+11.04%405908-25AMRZ280121P00059560
57.50 P9.300%1103-12AMRZ280121P00057500
57.06 P10.600%1108-06AMRZ280121P00057060
55.00 P9.230%2202-02AMRZ280121P00055000
54.56 P12.50-2.65%182709-09AMRZ280121P00054560
52.50 P00%0AMRZ280121P00052500
52.06 P15.38+80.94%1109-24AMRZ280121P00052060
50.00 P00%0AMRZ280121P00050000
49.56 P9.40+16.05%5709-01AMRZ280121P00049560
47.50 P5.000%1103-17AMRZ280121P00047500
47.06 P10.94+7.36%120309-25AMRZ280121P00047060
45.00 P00%0AMRZ280121P00045000
44.56 P5.60-1.75%524108-26AMRZ280121P00044560
42.50 P00%0AMRZ280121P00042500
40.00 P00%0AMRZ280121P00040000
39.56 P4.80-4.00%172209-11AMRZ280121P00039560
37.50 P00%0AMRZ280121P00037500
35.00 P00%0AMRZ280121P00035000
34.56 P3.70+8.82%351,65509-28AMRZ280121P00034560
32.50 P00%0AMRZ280121P00032500
30.00 P0.500%1102-20AMRZ280121P00030000
29.56 P1.10-4.35%41007-24AMRZ280121P00029560
27.50 P00%0AMRZ280121P00027500
25.00 P00%0AMRZ280121P00025000
22.50 P0.650%3309-18AMRZ280121P00022500
20.00 P00%0AMRZ280121P00020000


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