Options Chain for AMER SPORTS INC COM SHS (AS) - $37.50 as of 8/22/2025 7:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 22.80 | 21.70 | % | 1.08 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 18.10 | 20.80 | 19.45 | % | 0.86 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 15.80 | 17.10 | 16.45 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 13.50 | 14.80 | 14.15 | % | 0.51 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 10.80 | 12.20 | 11.50 | 8.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.74 | 0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 8.90 | 9.80 | 9.35 | 5.06 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.44 | 0.91 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 7.00 | 7.70 | 7.35 | 6.80 | +2.46 | +56.69% | 0.21 | 10 | 12 | 0.46 | 0.84 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 5.40 | 5.60 | 5.50 | 5.40 | +2.60 | +92.86% | 0.15 | 27 | 114 | 0.48 | 0.75 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 3.75 | +1.95 | +108.34% | 0.10 | 498 | 246 | 0.47 | 0.63 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 2.45 | 2.65 | 2.55 | 2.55 | +1.50 | +142.86% | 0.06 | 51 | 23 | 0.45 | 0.49 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 1.60 | 1.75 | 1.68 | 1.60 | +0.95 | +146.16% | 0.04 | 173 | 38 | 0.45 | 0.36 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.90 | 1.25 | 1.08 | 0.97 | +0.80 | +470.59% | 0.02 | 30 | 15 | 0.46 | 0.26 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.25 | -71.43% | 0.01 | 1 | 124 | 0.54 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.51 | -0.09 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.73 | -0.77 | -51.34% | 0.02 | 4 | 47 | 0.48 | -0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 1.10 | 1.30 | 1.20 | 1.38 | -1.22 | -46.93% | 0.03 | 13 | 94 | 0.46 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 1.95 | 2.30 | 2.13 | 2.50 | -2.30 | -47.92% | 0.05 | 3 | 24 | 0.45 | -0.37 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 3.00 | 3.40 | 3.20 | 3.50 | -3.50 | -50.00% | 0.08 | 5 | 3 | 0.41 | -0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 4.60 | 5.10 | 4.85 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.64 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 6.60 | 7.90 | 7.25 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 8.70 | 10.90 | 9.80 | % | 0.20 | 0 | 0 | 0.58 | -0.82 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 12.60 | 15.60 | 14.10 | % | 0.26 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST |