Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $53.00 as of 12/17/2025 7:26:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.10 | 26.20 | 24.15 | % | 0.80 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 32.00 | 20.20 | 24.10 | 22.15 | % | 0.69 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 33.00 | 19.20 | 23.10 | 21.15 | % | 0.64 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 34.00 | 18.20 | 22.10 | 20.15 | % | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 35.00 | 17.20 | 21.20 | 19.20 | % | 0.55 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 36.00 | 16.20 | 20.20 | 18.20 | % | 0.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 37.00 | 15.20 | 19.20 | 17.20 | % | 0.46 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 38.00 | 14.20 | 18.20 | 16.20 | % | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 39.00 | 13.20 | 17.10 | 15.15 | % | 0.39 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 40.00 | 12.70 | 15.50 | 14.10 | % | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 41.00 | 11.10 | 15.20 | 13.15 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 42.00 | 10.10 | 14.20 | 12.15 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 43.00 | 9.80 | 12.50 | 11.15 | % | 0.26 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 44.00 | 8.80 | 12.30 | 10.55 | % | 0.24 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.02 | 12/17/2025 3:59:52 PM EST | |||
| 45.00 | 7.20 | 10.60 | 8.90 | 2.43 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.34 | 0.98 | 0.01 | -0.02 | 11/18/2025 | 12/17/2025 3:59:52 PM EST |
| 46.00 | 6.90 | 10.30 | 8.60 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.02 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 47.00 | 5.90 | 9.40 | 7.65 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | 0.95 | 0.02 | -0.03 | 11/17/2025 | 12/17/2025 3:59:52 PM EST |
| 48.00 | 5.00 | 7.70 | 6.35 | 4.72 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.09 | 0.92 | 0.03 | -0.03 | 12/9/2025 | 12/17/2025 3:59:52 PM EST |
| 49.00 | 3.50 | 6.80 | 5.15 | % | 0.11 | 0 | 0 | 1.02 | 0.88 | 0.04 | -0.04 | 12/17/2025 3:59:52 PM EST | |||
| 50.00 | 2.65 | 5.90 | 4.28 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.95 | 0.83 | 0.05 | -0.05 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 51.00 | 1.80 | 4.90 | 3.35 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | 0.77 | 0.06 | -0.06 | 12/8/2025 | 12/17/2025 3:59:52 PM EST |
| 52.00 | 2.15 | 5.10 | 3.63 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.87 | 0.70 | 0.07 | -0.06 | 12/9/2025 | 12/17/2025 3:59:52 PM EST |
| 53.00 | 2.05 | 3.80 | 2.93 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.49 | 0.63 | 0.08 | -0.07 | 12/10/2025 | 12/17/2025 3:59:52 PM EST |
| 54.00 | 1.45 | 3.50 | 2.48 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | 0.55 | 0.08 | -0.07 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 55.00 | 1.00 | 2.55 | 1.78 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.46 | 0.09 | -0.06 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 56.00 | 0.70 | 1.50 | 1.10 | 0.95 | -1.30 | -57.78% | 0.02 | 35 | 10 | 0.39 | 0.38 | 0.08 | -0.06 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 57.00 | 0.45 | 1.60 | 1.03 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.44 | 0.30 | 0.08 | -0.05 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 58.00 | 0.30 | 1.90 | 1.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.24 | 0.07 | -0.05 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | 0.18 | 0.06 | -0.04 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.13 | 0.05 | -0.03 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.04 | 0.09 | 0.04 | -0.03 | 12/17/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.07 | 0.03 | -0.02 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.14 | 0.04 | 0.02 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.20 | 0.03 | 0.01 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 1.85 | 0.93 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/17/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/17/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.40 | -0.02 | 0.01 | -0.02 | 12/5/2025 | 12/17/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 2.30 | 1.15 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.03 | 0.01 | -0.02 | 12/3/2025 | 12/17/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.23 | -0.05 | 0.02 | -0.03 | 12/17/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.16 | -0.08 | 0.03 | -0.03 | 12/17/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.12 | 0.04 | -0.04 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.55 | +0.07 | +14.59% | 0.01 | 2 | 1 | 0.73 | -0.17 | 0.05 | -0.05 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 51.00 | 0.50 | 1.90 | 1.20 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.23 | 0.06 | -0.06 | 12/8/2025 | 12/17/2025 3:59:52 PM EST |
| 52.00 | 0.70 | 1.85 | 1.28 | 1.02 | % | 0.02 | 1 | 0 | 0.51 | -0.30 | 0.07 | -0.06 | 12/17/2025 | 12/17/2025 3:59:52 PM EST | |
| 53.00 | 1.00 | 2.55 | 1.78 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.37 | 0.08 | -0.07 | 12/10/2025 | 12/17/2025 3:59:52 PM EST |
| 54.00 | 1.40 | 3.40 | 2.40 | % | 0.04 | 0 | 0 | 0.57 | -0.45 | 0.08 | -0.07 | 12/17/2025 3:59:52 PM EST | |||
| 55.00 | 1.95 | 3.80 | 2.88 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 716 | 0.55 | -0.54 | 0.09 | -0.06 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 56.00 | 1.40 | 3.20 | 2.30 | % | 0.04 | 0 | 0 | 0.49 | -0.62 | 0.08 | -0.06 | 12/17/2025 3:59:52 PM EST | |||
| 57.00 | 1.45 | 5.00 | 3.23 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.70 | 0.08 | -0.05 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 58.00 | 2.25 | 6.30 | 4.28 | % | 0.07 | 0 | 0 | 0.90 | -0.76 | 0.07 | -0.05 | 12/17/2025 3:59:52 PM EST | |||
| 59.00 | 3.90 | 6.60 | 5.25 | % | 0.09 | 0 | 0 | 0.95 | -0.82 | 0.06 | -0.04 | 12/17/2025 3:59:52 PM EST | |||
| 60.00 | 4.80 | 7.60 | 6.20 | % | 0.10 | 0 | 0 | 1.00 | -0.87 | 0.05 | -0.03 | 12/17/2025 3:59:52 PM EST | |||
| 61.00 | 5.80 | 8.60 | 7.20 | % | 0.12 | 0 | 0 | 1.06 | -0.91 | 0.04 | -0.03 | 12/17/2025 3:59:52 PM EST | |||
| 62.00 | 6.80 | 9.50 | 8.15 | % | 0.13 | 0 | 0 | 1.10 | -0.93 | 0.03 | -0.02 | 12/17/2025 3:59:52 PM EST | |||
| 63.00 | 7.00 | 11.10 | 9.05 | % | 0.14 | 0 | 0 | 1.18 | -0.96 | 0.02 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 64.00 | 8.00 | 11.50 | 9.75 | % | 0.15 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 65.00 | 9.70 | 12.50 | 11.10 | % | 0.17 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 12/17/2025 3:59:52 PM EST | |||
| 66.00 | 10.00 | 13.50 | 11.75 | % | 0.18 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:52 PM EST | |||
| 70.00 | 14.00 | 18.00 | 16.00 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST |