Options Chain for AMER SPORTS INC COM SHS (AS) - $36.04 as of 5/29/2026 12:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.00 | 22.80 | 20.90 | % | 1.39 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 17.50 | 17.10 | 19.10 | 18.10 | 17.75 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:59:07 PM EST |
| 20.00 | 14.90 | 16.70 | 15.80 | % | 0.79 | 0 | 23 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 22.50 | 12.50 | 14.20 | 13.35 | 13.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:59:07 PM EST |
| 25.00 | 10.20 | 11.70 | 10.95 | 9.86 | 0.00 | 0.00% | 0.44 | 0 | 45 | 1.74 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 12:59:07 PM EST |
| 27.50 | 8.00 | 9.20 | 8.60 | 7.26 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.21 | 0.97 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 12:59:07 PM EST |
| 30.00 | 5.60 | 6.50 | 6.05 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 264 | 0.97 | 0.91 | 0.03 | -0.02 | 5/22/2026 | 5/29/2026 12:59:07 PM EST |
| 32.50 | 3.50 | 4.20 | 3.85 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 7,896 | 0.58 | 0.81 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 35.00 | 1.75 | 1.90 | 1.83 | 2.19 | 0.00 | 0.00% | 0.05 | 9 | 7,383 | 0.44 | 0.62 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 37.50 | 0.75 | 0.80 | 0.78 | 0.80 | -0.40 | -33.34% | 0.02 | 5 | 1,689 | 0.43 | 0.36 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 5,154 | 0.45 | 0.17 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 15 | 11,291 | 0.45 | 0.08 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.62 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 486 | 0.60 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:59:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.96 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 631 | 0.67 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20,860 | 0.54 | -0.09 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | 0.36 | -0.01 | -2.71% | 0.01 | 4 | 844 | 0.48 | -0.19 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 35.00 | 1.10 | 1.30 | 1.20 | 1.09 | +0.24 | +28.24% | 0.03 | 2 | 1,919 | 0.45 | -0.38 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 37.50 | 2.50 | 2.80 | 2.65 | 2.20 | -0.20 | -8.34% | 0.07 | 1 | 259 | 0.45 | -0.64 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 40.00 | 4.00 | 4.80 | 4.40 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.52 | -0.83 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 42.50 | 6.00 | 7.10 | 6.55 | 8.83 | 0.00 | 0.00% | 0.15 | 0 | 156 | 0.64 | -0.92 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 12:59:07 PM EST |
| 45.00 | 8.40 | 10.30 | 9.35 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 12:59:07 PM EST |
| 47.50 | 10.90 | 12.50 | 11.70 | % | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 50.00 | 13.40 | 15.10 | 14.25 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 55.00 | 18.40 | 20.30 | 19.35 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 60.00 | 23.40 | 25.30 | 24.35 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST |