Options Chain for AMER SPORTS INC COM SHS (AS) - $37.04 as of 5/27/2025 2:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.90 | 24.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.50 | 20.70 | 21.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 20.00 | 18.00 | 18.80 | 18.35 | +1.00 | +5.77% | 2 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 22.50 | 15.60 | 16.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 25.00 | 13.10 | 14.20 | 12.45 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.98 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 8.60 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.89 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 4.80 | 5.00 | 4.80 | +1.60 | +50.00% | 15 | 555 | 0.50 | 0.71 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 2.10 | 2.20 | 2.15 | +0.25 | +13.16% | 105 | 68 | 0.49 | 0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | +0.10 | +15.39% | 421 | 197 | 0.47 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 0.20 | 0.35 | 0.24 | -0.11 | -31.43% | 2 | 3 | 0.48 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.11 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 1.35 | 1.45 | 1.40 | -0.40 | -22.23% | 4 | 56 | 0.52 | -0.29 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 3.50 | 3.70 | 3.70 | -0.80 | -17.78% | 3 | 39 | 0.49 | -0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 7.10 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.78 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 11.60 | 11.90 | % | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 55.00 | 16.40 | 18.80 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST |