Options Chain for AMER SPORTS INC COM SHS (AS) - $31.88 as of 10/27/2025 4:52:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.50 | 32.10 | 30.30 | 39.00 | 0.00 | 0.00% | 12.12 | 0 | 4 | 9.76 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 3:59:47 PM EST |
| 5.00 | 26.00 | 29.60 | 27.80 | % | 5.56 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 7.50 | 23.50 | 27.10 | 25.30 | 34.30 | 0.00 | 0.00% | 3.37 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 3:59:47 PM EST |
| 10.00 | 21.00 | 24.50 | 22.75 | 27.93 | 0.00 | 0.00% | 2.27 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 3:59:47 PM EST |
| 12.50 | 18.80 | 22.20 | 20.50 | % | 1.64 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 15.00 | 15.90 | 19.70 | 17.80 | 19.56 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:47 PM EST |
| 17.50 | 13.90 | 17.20 | 15.55 | 8.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 3:59:47 PM EST |
| 20.00 | 11.50 | 13.90 | 12.70 | 12.62 | 0.00 | 0.00% | 0.64 | 0 | 17 | 1.32 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 10/27/2025 3:59:47 PM EST |
| 22.50 | 9.60 | 11.10 | 10.35 | 16.00 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.95 | 0.96 | 0.01 | -0.01 | 6/26/2025 | 10/27/2025 3:59:47 PM EST |
| 25.00 | 7.30 | 8.80 | 8.05 | 10.92 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.82 | 0.91 | 0.02 | -0.02 | 9/23/2025 | 10/27/2025 3:59:47 PM EST |
| 27.50 | 5.30 | 6.80 | 6.05 | % | 0.22 | 0 | 0 | 0.76 | 0.82 | 0.04 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 30.00 | 4.00 | 5.60 | 4.80 | 4.20 | +0.50 | +13.52% | 0.16 | 20 | 348 | 0.65 | 0.71 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 32.50 | 2.55 | 4.80 | 3.68 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.70 | 0.57 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 35.00 | 1.60 | 2.10 | 1.85 | 1.75 | +0.15 | +9.38% | 0.05 | 12 | 588 | 0.53 | 0.43 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 37.50 | 0.85 | 1.65 | 1.25 | 1.01 | +0.11 | +12.23% | 0.03 | 14 | 664 | 0.56 | 0.30 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.58 | +0.06 | +11.54% | 0.02 | 16 | 1,122 | 0.52 | 0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.52 | 0.14 | 0.03 | -0.02 | 10/17/2025 | 10/27/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 720 | 0.51 | 0.09 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.83 | 0.05 | 0.01 | -0.01 | 10/13/2025 | 10/27/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.71 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/27/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.03 | 0.01 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/27/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.18 | -0.01 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | -0.04 | 0.01 | -0.01 | 8/19/2025 | 10/27/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.59 | -0.09 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,006 | 0.60 | -0.18 | 0.04 | -0.02 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 30.00 | 1.50 | 1.70 | 1.60 | 1.58 | -0.22 | -12.23% | 0.05 | 50 | 1,450 | 0.60 | -0.29 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 32.50 | 2.45 | 3.20 | 2.83 | 2.40 | -0.90 | -27.28% | 0.09 | 3 | 235 | 0.62 | -0.43 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 35.00 | 3.90 | 4.20 | 4.05 | 3.82 | -1.18 | -23.60% | 0.12 | 3 | 929 | 0.57 | -0.57 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 37.50 | 4.20 | 6.30 | 5.25 | 6.15 | -1.10 | -15.18% | 0.14 | 4 | 370 | 0.68 | -0.70 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 40.00 | 7.20 | 8.70 | 7.95 | 8.27 | 0.00 | 0.00% | 0.20 | 0 | 155 | 0.79 | -0.80 | 0.04 | -0.02 | 10/15/2025 | 10/27/2025 3:59:47 PM EST |
| 42.50 | 9.50 | 11.00 | 10.25 | 7.57 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.85 | -0.86 | 0.03 | -0.02 | 9/12/2025 | 10/27/2025 3:59:47 PM EST |
| 45.00 | 11.40 | 13.80 | 12.60 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.03 | -0.91 | 0.02 | -0.01 | 9/4/2025 | 10/27/2025 3:59:47 PM EST |
| 47.50 | 13.90 | 16.30 | 15.10 | % | 0.32 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 50.00 | 16.40 | 18.80 | 17.60 | 13.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 9/9/2025 | 10/27/2025 3:59:47 PM EST |
| 55.00 | 21.10 | 24.10 | 22.60 | 14.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:47 PM EST |
| 60.00 | 26.10 | 29.10 | 27.60 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST |