Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $56.25 as of 12/12/2025 6:36:52 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 | 23.50 | 27.60 | 25.55 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 35.00 | 19.00 | 22.50 | 20.75 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 42.00 | 11.80 | 15.90 | 13.85 | % | 0.33 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 43.00 | 10.80 | 15.00 | 12.90 | % | 0.30 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 44.00 | 9.90 | 14.00 | 11.95 | % | 0.27 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 45.00 | 9.00 | 12.90 | 10.95 | % | 0.24 | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 46.00 | 8.10 | 12.20 | 10.15 | % | 0.22 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 47.00 | 7.20 | 11.20 | 9.20 | % | 0.20 | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 48.00 | 6.30 | 10.30 | 8.30 | % | 0.17 | 0 | 0 | 0.76 | 0.84 | 0.03 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 49.00 | 5.50 | 9.50 | 7.50 | % | 0.15 | 0 | 0 | 0.75 | 0.80 | 0.03 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 50.00 | 4.70 | 8.70 | 6.70 | % | 0.13 | 0 | 0 | 0.72 | 0.77 | 0.03 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 51.00 | 4.00 | 8.00 | 6.00 | % | 0.12 | 0 | 0 | 0.71 | 0.73 | 0.04 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 52.00 | 3.30 | 7.30 | 5.30 | % | 0.10 | 0 | 0 | 0.69 | 0.69 | 0.04 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 53.00 | 2.75 | 6.70 | 4.73 | % | 0.09 | 0 | 0 | 0.41 | 0.64 | 0.04 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 54.00 | 2.15 | 6.00 | 4.08 | % | 0.08 | 0 | 0 | 0.41 | 0.60 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 55.00 | 1.60 | 5.50 | 3.55 | % | 0.06 | 0 | 0 | 0.41 | 0.55 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 56.00 | 1.05 | 4.90 | 2.98 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 57.00 | 0.55 | 4.60 | 2.58 | % | 0.05 | 0 | 0 | 0.39 | 0.46 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 58.00 | 0.50 | 4.10 | 2.30 | % | 0.04 | 0 | 0 | 0.40 | 0.40 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 59.00 | 0.20 | 3.70 | 1.95 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.35 | 0.05 | -0.03 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.66 | 0.30 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.04 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.68 | 0.21 | 0.04 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.69 | 0.17 | 0.04 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.69 | 0.14 | 0.03 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.72 | 0.11 | 0.03 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.74 | 0.08 | 0.02 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.01 | 0.00 | 12/12/2025 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.01 | 12/12/2025 3:59:52 PM EST | ||||||
| 42.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.98 | -0.05 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.89 | -0.09 | 0.02 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.85 | -0.11 | 0.02 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.81 | -0.13 | 0.02 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.78 | -0.16 | 0.03 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.75 | -0.20 | 0.03 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.73 | -0.23 | 0.03 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 0.72 | -0.27 | 0.04 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 3.90 | 1.95 | % | 0.04 | 0 | 0 | 0.70 | -0.31 | 0.04 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 53.00 | 0.20 | 4.30 | 2.25 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.04 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 54.00 | 0.65 | 4.70 | 2.68 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 55.00 | 1.10 | 4.90 | 3.00 | % | 0.05 | 0 | 0 | 0.40 | -0.45 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 56.00 | 1.55 | 4.90 | 3.23 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 57.00 | 2.10 | 6.10 | 4.10 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 58.00 | 2.60 | 6.60 | 4.60 | % | 0.08 | 0 | 0 | 0.65 | -0.60 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 59.00 | 3.20 | 7.20 | 5.20 | % | 0.09 | 0 | 0 | 0.65 | -0.65 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 60.00 | 4.00 | 7.90 | 5.95 | % | 0.10 | 0 | 0 | 0.64 | -0.70 | 0.05 | -0.03 | 12/12/2025 3:59:52 PM EST | |||
| 61.00 | 4.60 | 8.70 | 6.65 | % | 0.11 | 0 | 0 | 0.65 | -0.74 | 0.04 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 62.00 | 5.30 | 9.50 | 7.40 | % | 0.12 | 0 | 0 | 0.67 | -0.79 | 0.04 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 63.00 | 6.10 | 10.30 | 8.20 | % | 0.13 | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 64.00 | 7.20 | 11.10 | 9.15 | % | 0.14 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 65.00 | 8.10 | 12.00 | 10.05 | % | 0.15 | 0 | 0 | 0.70 | -0.89 | 0.03 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 66.00 | 9.00 | 12.90 | 10.95 | % | 0.17 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.01 | 12/12/2025 3:59:52 PM EST | |||
| 70.00 | 12.60 | 16.70 | 14.65 | % | 0.21 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 12/12/2025 3:59:52 PM EST |