Options Chain for AMER SPORTS INC COM SHS (AS) - $34.06 as of 11/21/2025 8:24:56 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 | 30.80 | 33.10 | 31.95 | 39.00 | 0.00 | 0.00% | 12.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 3:59:55 PM EST |
| 5.00 | 28.10 | 30.60 | 29.35 | % | 5.87 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 7.50 | 25.50 | 28.70 | 27.10 | 34.30 | 0.00 | 0.00% | 3.61 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 3:59:55 PM EST |
| 10.00 | 23.10 | 26.10 | 24.60 | 27.93 | 0.00 | 0.00% | 2.46 | 0 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/21/2025 3:59:55 PM EST |
| 12.50 | 20.50 | 23.20 | 21.85 | % | 1.75 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 15.00 | 18.00 | 21.10 | 19.55 | 15.06 | 0.00 | 0.00% | 1.30 | 0 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 17.50 | 15.80 | 18.70 | 17.25 | 8.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 13.70 | 15.70 | 14.70 | 12.62 | 0.00 | 0.00% | 0.73 | 0 | 17 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/21/2025 3:59:55 PM EST |
| 22.50 | 11.20 | 13.00 | 12.10 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.72 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 8.60 | 10.80 | 9.70 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.53 | 0.96 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 27.50 | 6.40 | 8.40 | 7.40 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 2,040 | 1.27 | 0.91 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 4.20 | 6.10 | 5.15 | 5.48 | -0.02 | -0.37% | 0.17 | 1 | 1,634 | 0.65 | 0.82 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 32.50 | 2.50 | 2.85 | 2.68 | 3.00 | -0.25 | -7.70% | 0.08 | 511 | 12,886 | 0.47 | 0.67 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 1.20 | 1.40 | 1.30 | 1.55 | -0.10 | -6.07% | 0.04 | 5,495 | 4,817 | 0.44 | 0.45 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.50 | 0.45 | 0.60 | 0.53 | 0.57 | -0.18 | -24.00% | 0.01 | 7 | 877 | 0.43 | 0.27 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.34 | +0.03 | +9.68% | 0.01 | 10,521 | 1,182 | 0.46 | 0.14 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.81 | 0.06 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.57 | 0.03 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 388 | 1.05 | 0.01 | 0.01 | 0.00 | 10/13/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.27 | -84.38% | 0.00 | 18 | 526 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 11/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.40 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 187 | 0.72 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 27.50 | 0.10 | 0.45 | 0.28 | 0.14 | -0.06 | -30.00% | 0.01 | 2 | 1,737 | 0.61 | -0.09 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.02 | +4.45% | 0.02 | 2 | 2,992 | 0.52 | -0.18 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 32.50 | 0.90 | 1.10 | 1.00 | 0.95 | -0.05 | -5.00% | 0.03 | 45 | 1,083 | 0.46 | -0.33 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 2.00 | 2.20 | 2.10 | 1.96 | +0.16 | +8.89% | 0.06 | 48 | 857 | 0.43 | -0.55 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.50 | 2.55 | 5.00 | 3.78 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 1,629 | 0.78 | -0.73 | 0.07 | -0.03 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 4.80 | 6.50 | 5.65 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 155 | 0.65 | -0.86 | 0.05 | -0.02 | 11/7/2025 | 11/21/2025 3:59:55 PM EST |
| 42.50 | 7.20 | 8.90 | 8.05 | 7.57 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | -0.94 | 0.03 | -0.01 | 9/12/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 9.60 | 11.40 | 10.50 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | -0.97 | 0.01 | -0.01 | 9/4/2025 | 11/21/2025 3:59:55 PM EST |
| 47.50 | 12.10 | 13.90 | 13.00 | % | 0.27 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 50.00 | 14.40 | 17.10 | 15.75 | 13.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 19.40 | 22.30 | 20.85 | 14.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 24.40 | 26.70 | 25.55 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |