Options Chain for AMER SPORTS INC COM SHS (AS) - $37.06 as of 6/5/2025 4:41:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 33.20 | 36.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 5.00 | 30.70 | 34.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 7.50 | 28.20 | 31.90 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 10.00 | 25.80 | 29.40 | 26.45 | 0.00 | 0.00% | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:59 PM EST |
| 12.50 | 23.30 | 26.90 | 26.05 | 0.00 | 0.00% | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 3:59:59 PM EST |
| 15.00 | 21.00 | 24.40 | 22.00 | 0.00 | 0.00% | 0 | 17 | 4.76 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 17.50 | 18.50 | 20.80 | 13.88 | 0.00 | 0.00% | 0 | 11 | 3.09 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 6/5/2025 3:59:59 PM EST |
| 20.00 | 17.20 | 19.30 | 17.20 | 0.00 | 0.00% | 0 | 36 | 3.43 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:59 PM EST |
| 22.50 | 14.70 | 15.10 | 13.70 | 0.00 | 0.00% | 0 | 205 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/5/2025 3:59:59 PM EST |
| 25.00 | 12.30 | 12.60 | 12.20 | 0.00 | 0.00% | 0 | 328 | 1.13 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:59 PM EST |
| 30.00 | 7.40 | 7.60 | 7.70 | +0.15 | +1.99% | 5 | 1,442 | 0.66 | 0.99 | 0.01 | -0.01 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 35.00 | 2.75 | 2.90 | 3.00 | +0.10 | +3.45% | 22 | 6,617 | 0.39 | 0.79 | 0.08 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 40.00 | 0.40 | 0.55 | 0.46 | +0.01 | +2.23% | 71 | 8,523 | 0.44 | 0.24 | 0.10 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.09 | -0.01 | -10.00% | 21 | 590 | 0.55 | 0.02 | 0.01 | 0.00 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 205 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 50 | 2.46 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 328 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 345 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 342 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 2 | 1,565 | 0.60 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 35.00 | 0.30 | 0.55 | 0.49 | +0.04 | +8.89% | 24 | 3,562 | 0.45 | -0.21 | 0.08 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 40.00 | 2.80 | 3.10 | 2.54 | -0.66 | -20.63% | 5 | 253 | 0.43 | -0.76 | 0.10 | -0.04 | 6/5/2025 | 6/5/2025 3:59:59 PM EST |
| 45.00 | 7.30 | 8.20 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.98 | 0.01 | 0.00 | 6/2/2025 | 6/5/2025 3:59:59 PM EST |
| 50.00 | 12.10 | 13.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST | |||
| 55.00 | 17.20 | 18.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:59 PM EST |