Options Chain for AMER SPORTS INC COM SHS (AS) - $27.74 as of 9/28/2026 7:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.80 | 10.40 | 9.60 | % | 0.53 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 19.00 | 7.80 | 9.50 | 8.65 | % | 0.46 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 20.00 | 6.80 | 8.50 | 7.65 | % | 0.38 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 21.00 | 5.80 | 7.00 | 6.40 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 22.00 | 4.80 | 6.50 | 5.65 | % | 0.26 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 22.50 | 4.30 | 6.00 | 5.15 | % | 0.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 23.00 | 3.80 | 5.50 | 4.65 | % | 0.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 23.50 | 3.30 | 5.00 | 4.15 | % | 0.18 | 0 | 0 | 1.65 | 1.00 | 0.01 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 24.00 | 2.90 | 4.50 | 3.70 | % | 0.15 | 0 | 0 | 1.52 | 0.99 | 0.02 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 24.50 | 2.50 | 3.80 | 3.15 | % | 0.13 | 0 | 0 | 1.22 | 0.98 | 0.04 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 25.00 | 2.10 | 2.90 | 2.50 | % | 0.10 | 0 | 0 | 0.71 | 0.95 | 0.06 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 25.50 | 1.75 | 2.55 | 2.15 | % | 0.08 | 0 | 0 | 0.77 | 0.91 | 0.10 | -0.02 | 9/25/2026 3:59:49 PM EST | |||
| 26.00 | 1.45 | 2.10 | 1.78 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.70 | 0.85 | 0.13 | -0.03 | 9/17/2026 | 9/25/2026 3:59:49 PM EST |
| 26.50 | 1.05 | 1.70 | 1.38 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.66 | 0.77 | 0.17 | -0.04 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 27.00 | 0.95 | 1.20 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 4,071 | 0.41 | 0.68 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 27.50 | 0.70 | 1.00 | 0.85 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.47 | 0.57 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 28.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.45 | 0.46 | 0.23 | -0.05 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 28.50 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.44 | 0.35 | 0.21 | -0.04 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.45 | 0.25 | 0.18 | -0.04 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 29.50 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | 0.17 | 0.14 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | 0.11 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.07 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.04 | 0.05 | -0.01 | 9/10/2026 | 9/25/2026 3:59:49 PM EST |
| 31.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.03 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.01 | 0.02 | 0.00 | 9/16/2026 | 9/25/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:49 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:49 PM EST |
| 34.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:49 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.01 | 0.02 | 0.00 | 9/17/2026 | 9/25/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.04 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.71 | -0.05 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.72 | -0.09 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.46 | -0.15 | 0.13 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 26.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.49 | -0.23 | 0.17 | -0.04 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.47 | -0.32 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 27.50 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.47 | -0.43 | 0.22 | -0.05 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 28.00 | 0.70 | 1.00 | 0.85 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.47 | -0.54 | 0.23 | -0.05 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 28.50 | 1.05 | 1.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.65 | 0.21 | -0.04 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 29.00 | 1.20 | 2.05 | 1.63 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.83 | -0.75 | 0.18 | -0.04 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 29.50 | 1.65 | 2.45 | 2.05 | % | 0.07 | 0 | 0 | 0.87 | -0.83 | 0.14 | -0.03 | 9/25/2026 3:59:49 PM EST | |||
| 30.00 | 2.15 | 2.95 | 2.55 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.96 | -0.89 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 30.50 | 2.60 | 3.60 | 3.10 | % | 0.10 | 0 | 0 | 1.17 | -0.93 | 0.07 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 31.00 | 3.00 | 4.10 | 3.55 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.26 | -0.96 | 0.05 | -0.01 | 9/10/2026 | 9/25/2026 3:59:49 PM EST |
| 31.50 | 3.60 | 4.70 | 4.15 | % | 0.13 | 0 | 0 | 1.43 | -0.98 | 0.03 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 32.00 | 4.10 | 5.20 | 4.65 | % | 0.15 | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 32.50 | 4.60 | 5.70 | 5.15 | % | 0.16 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 33.00 | 5.10 | 5.60 | 5.35 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 33.50 | 5.50 | 6.70 | 6.10 | % | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 34.00 | 6.10 | 7.20 | 6.65 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 34.50 | 6.50 | 7.70 | 7.10 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 35.00 | 7.10 | 8.20 | 7.65 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 36.00 | 8.10 | 9.20 | 8.65 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 37.00 | 9.00 | 10.20 | 9.60 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 38.00 | 10.00 | 11.20 | 10.60 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 39.00 | 10.60 | 12.20 | 11.40 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST | |||
| 40.00 | 12.00 | 13.20 | 12.60 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:49 PM EST |