Options Chain for AMER SPORTS INC COM SHS (AS) - $38.60 as of 7/29/2025 3:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.90 | 27.60 | 25.75 | % | 2.06 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 22.50 | 24.80 | 23.65 | 22.24 | 0.00 | 0.00% | 1.58 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 20.10 | 22.50 | 21.30 | % | 1.22 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 20.00 | 17.70 | 19.00 | 18.35 | 18.83 | -0.97 | -4.90% | 0.92 | 5 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 15.00 | 17.60 | 16.30 | 9.89 | 0.00 | 0.00% | 0.72 | 0 | 15 | 1.63 | 0.99 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 12.80 | 13.70 | 13.25 | 11.84 | 0.00 | 0.00% | 0.53 | 0 | 59 | 0.86 | 0.97 | 0.01 | -0.01 | 6/13/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 8.80 | 9.00 | 8.90 | 8.60 | -0.30 | -3.38% | 0.30 | 3 | 358 | 0.57 | 0.89 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 4.80 | 5.10 | 4.95 | 4.80 | -0.14 | -2.84% | 0.14 | 62 | 771 | 0.52 | 0.71 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 2.15 | 2.55 | 2.35 | 2.35 | -0.05 | -2.09% | 0.06 | 127 | 587 | 0.53 | 0.46 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 0.88 | -0.02 | -2.23% | 0.02 | 8 | 3,709 | 0.51 | 0.24 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.65 | 0.11 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.05 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.19 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.67 | -0.03 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.58 | -0.11 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 1.40 | 1.75 | 1.58 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.54 | -0.29 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.20 | +5.27% | 0.10 | 1 | 205 | 0.52 | -0.54 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 7.40 | 8.10 | 7.75 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.55 | -0.76 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 11.40 | 12.70 | 12.05 | % | 0.24 | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 55.00 | 16.40 | 17.80 | 17.10 | % | 0.31 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST |