Options Chain for AMER SPORTS INC COM SHS (AS) - $31.66 as of 2/4/2025 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.30 | 31.20 | 25.31 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:58 PM EST |
| 5.00 | 24.90 | 28.60 | 16.10 | 0.00 | 0.00% | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:58 PM EST |
| 7.50 | 23.80 | 25.90 | 6.85 | 0.00 | 0.00% | 0 | 10 | 4.27 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 21.60 | 23.60 | 21.22 | +3.65 | +20.78% | 1 | 23 | 3.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 12.50 | 18.80 | 21.20 | 16.00 | 0.00 | 0.00% | 0 | 10 | 3.01 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 16.20 | 18.00 | 16.98 | 0.00 | 0.00% | 0 | 27 | 2.12 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 17.50 | 13.90 | 15.80 | 16.50 | 0.00 | 0.00% | 0 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 11.70 | 12.20 | 12.41 | 0.00 | 0.00% | 0 | 129 | 1.03 | 0.99 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 22.50 | 9.30 | 10.00 | 9.65 | 0.00 | 0.00% | 0 | 67 | 0.96 | 0.95 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 7.00 | 7.40 | 6.43 | -2.72 | -29.73% | 4 | 123 | 0.57 | 0.89 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 3.40 | 3.60 | 3.29 | +0.23 | +7.52% | 17 | 1,887 | 0.55 | 0.66 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.20 | 1.40 | 1.31 | -0.02 | -1.51% | 19 | 242 | 0.55 | 0.35 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.40 | 0.55 | 0.45 | -0.35 | -43.75% | 1 | 128 | 0.58 | 0.15 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.91 | -0.01 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 22.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 266 | 0.65 | -0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.30 | 0.45 | 0.45 | +0.07 | +18.43% | 4 | 3,836 | 0.61 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 1.70 | 1.75 | +0.05 | +2.95% | 29 | 1,661 | 0.57 | -0.34 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 4.00 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.65 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 8.10 | 8.80 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.85 | 0.04 | -0.02 | 1/10/2025 | 2/4/2025 3:59:58 PM EST |