Options Chain for AMER SPORTS INC COM SHS (AS) - $26.73 as of 9/21/2026 1:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.60 | 9.90 | 9.25 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 19.00 | 7.70 | 8.90 | 8.30 | % | 0.44 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 20.00 | 6.70 | 7.90 | 7.30 | % | 0.36 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 21.00 | 5.90 | 6.80 | 6.35 | % | 0.30 | 0 | 0 | 0.69 | 0.97 | 0.02 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 22.00 | 5.00 | 5.90 | 5.45 | % | 0.25 | 0 | 0 | 0.65 | 0.93 | 0.03 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 23.00 | 4.20 | 5.00 | 4.60 | % | 0.20 | 0 | 0 | 0.60 | 0.89 | 0.05 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 24.00 | 3.50 | 4.10 | 3.80 | % | 0.16 | 0 | 0 | 0.58 | 0.83 | 0.06 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 25.00 | 2.65 | 3.30 | 2.98 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.08 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 26.00 | 2.05 | 2.60 | 2.33 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.67 | 0.09 | -0.02 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 27.00 | 1.45 | 1.95 | 1.70 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | 0.57 | 0.10 | -0.02 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 28.00 | 1.20 | 1.50 | 1.35 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.47 | 0.10 | -0.02 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 29.00 | 0.90 | 1.00 | 0.95 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.44 | 0.37 | 0.10 | -0.02 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.60 | +0.05 | +9.10% | 0.02 | 3 | 13 | 0.43 | 0.29 | 0.09 | -0.02 | 9/21/2026 | 9/21/2026 12:58:59 PM EST |
| 31.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | 0.22 | 0.07 | -0.02 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 32.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.06 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 33.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.05 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 34.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.04 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 35.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.03 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 9/21/2026 12:58:59 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 6 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.02 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 11,100 | 0 | 0.48 | -0.07 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 12:58:59 PM EST | |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.11 | 0.05 | -0.01 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.17 | 0.06 | -0.01 | 9/16/2026 | 9/21/2026 12:58:59 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.24 | 0.08 | -0.02 | 9/17/2026 | 9/21/2026 12:58:59 PM EST |
| 26.00 | 0.80 | 1.05 | 0.93 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.44 | -0.33 | 0.09 | -0.02 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 27.00 | 1.15 | 1.40 | 1.28 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.10 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 28.00 | 1.70 | 1.95 | 1.83 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.42 | -0.53 | 0.10 | -0.02 | 9/15/2026 | 9/21/2026 12:58:59 PM EST |
| 29.00 | 2.20 | 2.70 | 2.45 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.46 | -0.63 | 0.10 | -0.02 | 9/18/2026 | 9/21/2026 12:58:59 PM EST |
| 30.00 | 3.00 | 3.60 | 3.30 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.09 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 31.00 | 3.80 | 4.40 | 4.10 | % | 0.13 | 0 | 0 | 0.45 | -0.78 | 0.07 | -0.02 | 9/21/2026 12:58:59 PM EST | |||
| 32.00 | 4.60 | 5.20 | 4.90 | % | 0.15 | 0 | 0 | 0.44 | -0.84 | 0.06 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 33.00 | 5.50 | 6.30 | 5.90 | % | 0.18 | 0 | 0 | 0.67 | -0.88 | 0.05 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 34.00 | 6.40 | 7.40 | 6.90 | % | 0.20 | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 35.00 | 7.40 | 8.30 | 7.85 | % | 0.22 | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.01 | 9/21/2026 12:58:59 PM EST | |||
| 36.00 | 8.20 | 9.60 | 8.90 | % | 0.25 | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 37.00 | 8.80 | 10.50 | 9.65 | % | 0.26 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 38.00 | 10.00 | 11.50 | 10.75 | % | 0.28 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 9/21/2026 12:58:59 PM EST | |||
| 40.00 | 12.10 | 13.60 | 12.85 | % | 0.32 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 9/21/2026 12:58:59 PM EST |