Options Chain for AMER SPORTS INC COM SHS (AS) - $25.99 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.80 | 24.40 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 20.40 | 21.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 17.70 | 19.80 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 15.30 | 18.10 | 14.73 | 0.00 | 0.00% | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 12.70 | 15.00 | 12.23 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 10.60 | 12.80 | 7.40 | 0.00 | 0.00% | 0 | 17 | 2.25 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 8.00 | 9.00 | 13.88 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.97 | 0.01 | -0.01 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 4.70 | 6.40 | 3.80 | 0.00 | 0.00% | 0 | 39 | 1.41 | 0.90 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 3.40 | 4.30 | 3.44 | 0.00 | 0.00% | 0 | 218 | 0.41 | 0.78 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 2.25 | 2.65 | 2.65 | +0.65 | +32.50% | 5 | 215 | 0.52 | 0.62 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1,447 | 0.51 | 0.25 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,726 | 0.52 | 0.06 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 142 | 1.05 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:00 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 | 5.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 50 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.29 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 328 | 0.65 | -0.10 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.70 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 272 | 0.63 | -0.22 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 1.50 | 1.65 | 1.70 | +0.05 | +3.03% | 3 | 214 | 0.57 | -0.38 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 4.70 | 5.70 | 4.50 | -4.80 | -51.62% | 6 | 266 | 0.71 | -0.75 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 8.80 | 9.70 | 12.95 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.94 | 0.03 | -0.01 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 13.60 | 15.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 18.90 | 19.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |