Options Chain for AMER SPORTS INC COM SHS (AS) - $29.58 as of 10/22/2026 7:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.20 | 13.40 | 12.80 | % | 0.75 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 18.00 | 11.30 | 12.40 | 11.85 | % | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 19.00 | 10.20 | 11.40 | 10.80 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 20.00 | 9.10 | 10.40 | 9.75 | % | 0.49 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 21.00 | 8.30 | 9.40 | 8.85 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 22.00 | 7.30 | 8.40 | 7.85 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 23.00 | 6.30 | 7.40 | 6.85 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 24.00 | 5.30 | 6.40 | 5.85 | % | 0.24 | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 24.50 | 4.90 | 5.90 | 5.40 | % | 0.22 | 0 | 0 | 1.09 | 0.98 | 0.02 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 25.00 | 4.40 | 5.30 | 4.85 | % | 0.19 | 0 | 0 | 0.95 | 0.96 | 0.03 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 25.50 | 3.80 | 4.80 | 4.30 | % | 0.17 | 0 | 0 | 0.88 | 0.95 | 0.04 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 26.00 | 3.40 | 4.20 | 3.80 | % | 0.15 | 0 | 0 | 0.75 | 0.91 | 0.05 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 26.50 | 3.00 | 3.70 | 3.35 | % | 0.13 | 0 | 0 | 0.68 | 0.88 | 0.07 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 27.00 | 2.60 | 3.30 | 2.95 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.67 | 0.85 | 0.08 | -0.03 | 10/13/2026 | 10/21/2026 4:00:02 PM EST |
| 27.50 | 2.20 | 2.85 | 2.53 | % | 0.09 | 0 | 0 | 0.62 | 0.81 | 0.10 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 28.00 | 2.00 | 2.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.44 | 0.76 | 0.11 | -0.03 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 28.50 | 1.65 | 1.95 | 1.80 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.70 | 0.13 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 29.00 | 1.35 | 1.60 | 1.48 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 1,697 | 0.43 | 0.63 | 0.14 | -0.04 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 29.50 | 1.10 | 1.35 | 1.23 | % | 0.04 | 0 | 0 | 0.44 | 0.56 | 0.15 | -0.04 | 10/21/2026 4:00:02 PM EST | |||
| 30.00 | 0.85 | 1.05 | 0.95 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.43 | 0.48 | 0.15 | -0.04 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 30.50 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 8,071 | 0.44 | 0.41 | 0.14 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 31.00 | 0.50 | 0.70 | 0.60 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.44 | 0.34 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 31.50 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.29 | 0.12 | -0.03 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.44 | 0.23 | 0.11 | -0.03 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | 0.19 | 0.10 | -0.03 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,622 | 0.48 | 0.15 | 0.08 | -0.02 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8,026 | 0.46 | 0.10 | 0.06 | -0.02 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.72 | 0.05 | 0.04 | -0.01 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.02 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | -0.01 | 0.01 | -0.01 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.02 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | -0.04 | 0.03 | -0.01 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.04 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 26.00 | 0.05 | 0.30 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.52 | -0.09 | 0.05 | -0.02 | 10/9/2026 | 10/21/2026 4:00:02 PM EST |
| 26.50 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.07 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 27.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.08 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 27.50 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | -0.19 | 0.10 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 28.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.45 | -0.24 | 0.11 | -0.03 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 28.50 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.46 | -0.30 | 0.13 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 29.00 | 0.65 | 0.85 | 0.75 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.37 | 0.14 | -0.04 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 29.50 | 0.90 | 1.10 | 1.00 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.44 | 0.15 | -0.04 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.44 | -0.52 | 0.15 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 30.50 | 1.40 | 1.65 | 1.53 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | -0.59 | 0.14 | -0.04 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 31.00 | 1.75 | 2.00 | 1.88 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | -0.66 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 31.50 | 2.10 | 2.60 | 2.35 | % | 0.07 | 0 | 0 | 0.49 | -0.71 | 0.12 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 32.00 | 2.25 | 2.95 | 2.60 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.77 | 0.11 | -0.03 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 32.50 | 2.70 | 3.40 | 3.05 | % | 0.09 | 0 | 0 | 0.64 | -0.81 | 0.10 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 33.00 | 3.10 | 3.90 | 3.50 | % | 0.11 | 0 | 0 | 0.69 | -0.85 | 0.08 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 34.00 | 3.90 | 4.80 | 4.35 | % | 0.13 | 0 | 0 | 0.74 | -0.90 | 0.06 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 35.00 | 4.70 | 5.80 | 5.25 | % | 0.15 | 0 | 0 | 0.83 | -0.95 | 0.04 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 36.00 | 5.60 | 6.80 | 6.20 | % | 0.17 | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 37.00 | 6.60 | 7.80 | 7.20 | % | 0.19 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 38.00 | 7.60 | 8.80 | 8.20 | % | 0.22 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 39.00 | 8.60 | 9.80 | 9.20 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 40.00 | 9.70 | 10.80 | 10.25 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST |