Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $48.84 as of 10/30/2025 7:52:15 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 | 14.80 | 18.80 | 16.80 | % | 0.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 35.00 | 9.80 | 13.80 | 11.80 | % | 0.34 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 36.00 | 8.80 | 12.80 | 10.80 | % | 0.30 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 37.00 | 8.00 | 11.80 | 9.90 | % | 0.27 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 38.00 | 7.00 | 10.80 | 8.90 | % | 0.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 39.00 | 6.00 | 9.90 | 7.95 | % | 0.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 40.00 | 4.90 | 8.90 | 6.90 | % | 0.17 | 0 | 0 | 1.72 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 41.00 | 3.90 | 7.90 | 5.90 | % | 0.14 | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 42.00 | 3.00 | 7.00 | 5.00 | % | 0.12 | 0 | 0 | 1.46 | 0.97 | 0.03 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 43.00 | 2.20 | 6.10 | 4.15 | % | 0.10 | 0 | 0 | 1.35 | 0.93 | 0.04 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 44.00 | 1.50 | 5.20 | 3.35 | % | 0.08 | 0 | 0 | 1.24 | 0.88 | 0.07 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.50 | 4.70 | 2.60 | % | 0.06 | 0 | 0 | 1.27 | 0.80 | 0.09 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 46.00 | 0.50 | 4.00 | 2.25 | % | 0.05 | 0 | 0 | 1.21 | 0.70 | 0.12 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 47.00 | 0.05 | 3.50 | 1.78 | % | 0.04 | 0 | 0 | 1.21 | 0.58 | 0.13 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 3.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.19 | 0.45 | 0.13 | -0.11 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 49.00 | 0.35 | 0.60 | 0.48 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.33 | 0.12 | -0.09 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | 0.23 | 0.09 | -0.07 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 51.00 | 0.05 | 0.85 | 0.45 | 0.35 | -0.40 | -53.34% | 0.01 | 5 | 752 | 0.52 | 0.14 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 1.75 | 0.88 | 0.20 | -0.30 | -60.00% | 0.02 | 1 | 27 | 1.24 | 0.09 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.83 | 0.05 | 0.03 | -0.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.40 | -80.00% | 0.01 | 18 | 11 | 1.09 | 0.03 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.97 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.83 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.51 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:00 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 | 3.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | -0.01 | 0.01 | -0.01 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.81 | -0.01 | 0.01 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.68 | -0.03 | 0.03 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.52 | -0.07 | 0.04 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.97 | -0.12 | 0.07 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.40 | 0.80 | 0.60 | 0.45 | +0.10 | +28.58% | 0.01 | 5 | 4 | 0.55 | -0.20 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.05 | 0.53 | 0.80 | +0.43 | +116.22% | 0.01 | 7 | 25 | 0.58 | -0.30 | 0.12 | -0.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 47.00 | 0.05 | 3.10 | 1.58 | 1.10 | +0.25 | +29.42% | 0.03 | 1 | 20 | 1.16 | -0.42 | 0.13 | -0.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 48.00 | 0.60 | 3.90 | 2.25 | 1.70 | +0.77 | +82.80% | 0.05 | 1 | 20 | 1.25 | -0.55 | 0.13 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 49.00 | 1.35 | 3.70 | 2.53 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.96 | -0.67 | 0.12 | -0.09 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 50.00 | 2.30 | 5.50 | 3.90 | 2.90 | +1.15 | +65.72% | 0.08 | 1 | 16 | 1.39 | -0.77 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 51.00 | 2.35 | 5.40 | 3.88 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.09 | -0.86 | 0.07 | -0.05 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 52.00 | 4.40 | 6.30 | 5.35 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | -0.91 | 0.05 | -0.03 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 53.00 | 4.20 | 7.70 | 5.95 | % | 0.11 | 0 | 0 | 1.43 | -0.95 | 0.03 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 54.00 | 5.30 | 8.60 | 6.95 | 4.69 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.49 | -0.97 | 0.02 | -0.01 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 55.00 | 6.40 | 9.10 | 7.75 | % | 0.14 | 0 | 0 | 1.35 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 56.00 | 7.30 | 11.30 | 9.30 | % | 0.17 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 57.00 | 8.30 | 12.30 | 10.30 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 58.00 | 9.30 | 13.20 | 11.25 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 59.00 | 10.20 | 13.70 | 11.95 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 11.20 | 15.30 | 13.25 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 61.00 | 12.20 | 16.10 | 14.15 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 62.00 | 13.20 | 17.10 | 15.15 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 63.00 | 14.20 | 18.20 | 16.20 | % | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 64.00 | 15.20 | 19.10 | 17.15 | % | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 65.00 | 16.20 | 20.20 | 18.20 | % | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 66.00 | 17.20 | 21.20 | 19.20 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 67.00 | 18.20 | 22.20 | 20.20 | % | 0.30 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 70.00 | 21.20 | 25.20 | 23.20 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |