Options Chain for AMER SPORTS INC COM SHS (AS) - $33.92 as of 7/27/2026 7:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.70 | 18.90 | 17.80 | % | 1.02 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 20.00 | 14.50 | 16.20 | 15.35 | 15.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.31 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 12.40 | 13.30 | 12.85 | % | 0.57 | 0 | 1 | 0.90 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 10.10 | 11.30 | 10.70 | % | 0.43 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 27.50 | 7.70 | 9.00 | 8.35 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.82 | 0.88 | 0.02 | -0.02 | 4/21/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 5.90 | 6.70 | 6.30 | 5.92 | 0.00 | 0.00% | 0.21 | 0 | 163 | 0.59 | 0.80 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 32.50 | 4.30 | 4.70 | 4.50 | 3.86 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.56 | 0.69 | 0.05 | -0.03 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 2.85 | 3.20 | 3.03 | 3.00 | +0.50 | +20.00% | 0.09 | 42 | 5,869 | 0.54 | 0.56 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.50 | 1.85 | 2.10 | 1.98 | 2.20 | +0.72 | +48.65% | 0.05 | 7 | 1,288 | 0.54 | 0.42 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 1.10 | 1.35 | 1.23 | 1.22 | +0.34 | +38.64% | 0.03 | 4 | 1,362 | 0.53 | 0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 42.50 | 0.60 | 0.90 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4,696 | 0.53 | 0.21 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 0.35 | 0.60 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4,018 | 0.54 | 0.14 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.56 | 0.10 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.06 | 0.02 | -0.01 | 7/10/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.70 | 0.02 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.89 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | -0.01 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 25.00 | 0.15 | 0.45 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | -0.06 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 27.50 | 0.35 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.60 | -0.12 | 0.02 | -0.02 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 0.75 | 1.00 | 0.88 | 0.90 | -0.36 | -28.58% | 0.03 | 1 | 4,091 | 0.56 | -0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 32.50 | 1.50 | 1.70 | 1.60 | 1.60 | -0.35 | -17.95% | 0.05 | 2 | 2,741 | 0.54 | -0.31 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 2.50 | 2.85 | 2.68 | 2.50 | -0.70 | -21.88% | 0.08 | 7 | 125 | 0.53 | -0.44 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 37.50 | 3.90 | 4.30 | 4.10 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 166 | 0.52 | -0.58 | 0.06 | -0.03 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 5.70 | 6.10 | 5.90 | 7.09 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.52 | -0.70 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 42.50 | 7.40 | 8.20 | 7.80 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.47 | -0.79 | 0.04 | -0.02 | 6/25/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 9.40 | 10.60 | 10.00 | % | 0.22 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 47.50 | 11.60 | 13.00 | 12.30 | % | 0.26 | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 14.10 | 15.40 | 14.75 | % | 0.29 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 18.80 | 21.00 | 19.90 | 18.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 60.00 | 23.80 | 25.90 | 24.85 | % | 0.41 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |