Options Chain for AMER SPORTS INC COM SHS (AS) - $28.37 as of 10/13/2026 7:50:30 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 | 11.40 | 12.50 | 11.95 | 11.77 | % | 0.68 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 18.00 | 10.40 | 12.00 | 11.20 | 11.34 | % | 0.62 | 2 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 19.00 | 9.90 | 10.70 | 10.30 | 10.29 | % | 0.54 | 4 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 20.00 | 8.80 | 10.00 | 9.40 | 9.35 | +2.10 | +28.97% | 0.47 | 6 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 21.00 | 7.90 | 8.60 | 8.25 | 8.32 | % | 0.39 | 6 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 22.00 | 6.90 | 8.00 | 7.45 | 7.27 | % | 0.34 | 4 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 22.50 | 6.30 | 7.50 | 6.90 | 6.67 | % | 0.31 | 6 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 23.00 | 5.90 | 7.00 | 6.45 | 6.30 | % | 0.28 | 1 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 23.50 | 5.40 | 6.50 | 5.95 | 5.74 | % | 0.25 | 3 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 24.00 | 5.00 | 5.80 | 5.40 | 5.30 | +1.07 | +25.30% | 0.23 | 3 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 24.50 | 4.40 | 5.00 | 4.70 | 4.87 | +1.07 | +28.16% | 0.19 | 3 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 25.00 | 4.10 | 4.80 | 4.45 | 4.35 | +1.05 | +31.82% | 0.18 | 2 | 39 | 2.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 25.50 | 3.60 | 4.20 | 3.90 | 3.92 | +1.42 | +56.80% | 0.15 | 1 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 26.00 | 3.00 | 3.80 | 3.40 | 3.40 | +1.35 | +65.86% | 0.13 | 3 | 3 | 1.67 | 0.99 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 26.50 | 2.50 | 3.20 | 2.85 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.37 | 0.99 | 0.03 | -0.01 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 27.00 | 2.00 | 2.70 | 2.35 | 2.40 | +0.85 | +54.84% | 0.09 | 3 | 88 | 1.21 | 0.96 | 0.06 | -0.02 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 27.50 | 1.70 | 1.90 | 1.80 | 1.85 | +0.69 | +59.49% | 0.07 | 2,035 | 6,460 | 0.62 | 0.91 | 0.12 | -0.06 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 28.00 | 1.15 | 1.55 | 1.35 | 1.40 | +0.70 | +100.00% | 0.05 | 21 | 103 | 0.70 | 0.85 | 0.18 | -0.08 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 28.50 | 0.85 | 1.25 | 1.05 | 1.06 | +0.51 | +92.73% | 0.04 | 154 | 2,697 | 0.49 | 0.75 | 0.25 | -0.09 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 29.00 | 0.55 | 0.80 | 0.68 | 0.67 | +0.37 | +123.34% | 0.02 | 1,262 | 11,261 | 0.47 | 0.61 | 0.31 | -0.10 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 29.50 | 0.25 | 0.60 | 0.43 | 0.40 | +0.24 | +150.00% | 0.01 | 17 | 62 | 0.47 | 0.45 | 0.32 | -0.10 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 703 | 13,783 | 0.41 | 0.32 | 0.27 | -0.09 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 255 | 2 | 0.58 | 0.21 | 0.21 | -0.07 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 33 | 0 | 0.63 | 0.14 | 0.15 | -0.06 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 31.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | 0.11 | 0.11 | -0.05 | 9/25/2026 | 10/13/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.04 | 0.06 | -0.02 | 9/25/2026 | 10/13/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,431 | 0.73 | 0.03 | 0.04 | -0.02 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,718 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22,032 | 2.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 1,101 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | -0.01 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.96 | -0.01 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 0.74 | -0.04 | 0.06 | -0.02 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.23 | -82.15% | 0.00 | 120 | 942 | 0.57 | -0.09 | 0.12 | -0.06 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.33 | -78.58% | 0.01 | 2 | 24 | 0.55 | -0.15 | 0.18 | -0.08 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 28.50 | 0.15 | 0.35 | 0.25 | 0.21 | -0.44 | -67.70% | 0.01 | 1 | 6 | 0.54 | -0.25 | 0.25 | -0.09 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | 0.40 | -1.67 | -80.68% | 0.01 | 36 | 30 | 0.47 | -0.39 | 0.31 | -0.10 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 29.50 | 0.40 | 0.75 | 0.58 | 0.60 | -0.75 | -55.56% | 0.02 | 7 | 11 | 0.44 | -0.55 | 0.32 | -0.10 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 30.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.62 | -36.05% | 0.03 | 5 | 1,671 | 0.55 | -0.68 | 0.27 | -0.09 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 30.50 | 1.35 | 1.45 | 1.40 | % | 0.05 | 0 | 0 | 0.68 | -0.79 | 0.21 | -0.07 | 10/13/2026 3:59:58 PM EST | |||
| 31.00 | 1.40 | 2.05 | 1.73 | % | 0.06 | 0 | 0 | 0.88 | -0.86 | 0.15 | -0.06 | 10/13/2026 3:59:58 PM EST | |||
| 31.50 | 1.75 | 2.50 | 2.13 | % | 0.07 | 0 | 0 | 0.94 | -0.89 | 0.11 | -0.05 | 10/13/2026 3:59:58 PM EST | |||
| 32.00 | 2.55 | 2.90 | 2.73 | 2.74 | % | 0.09 | 3 | 0 | 0.89 | -0.96 | 0.06 | -0.02 | 10/13/2026 | 10/13/2026 3:59:58 PM EST | |
| 32.50 | 3.00 | 3.60 | 3.30 | 3.17 | -2.17 | -40.64% | 0.10 | 3 | 148 | 1.31 | -0.97 | 0.04 | -0.02 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 33.00 | 3.20 | 4.30 | 3.75 | % | 0.11 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 34.00 | 4.30 | 5.30 | 4.80 | % | 0.14 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 35.00 | 5.20 | 6.60 | 5.90 | 5.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:58 PM EST |
| 36.00 | 6.30 | 7.20 | 6.75 | % | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 37.00 | 7.30 | 8.20 | 7.75 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 37.50 | 7.70 | 8.70 | 8.20 | % | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 40.00 | 10.00 | 11.60 | 10.80 | % | 0.27 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 42.50 | 12.80 | 13.70 | 13.25 | % | 0.31 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 45.00 | 15.00 | 16.60 | 15.80 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 47.50 | 17.50 | 19.10 | 18.30 | % | 0.39 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 50.00 | 20.00 | 21.60 | 20.80 | % | 0.42 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST |