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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 8.00 | 8.90 | 8.45 | % | 0.21 | 0 | 0 | 0.68 | 0.82 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 41.00 | 5.60 | 9.60 | 7.60 | % | 0.19 | 0 | 0 | 1.03 | 0.78 | 0.03 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 42.00 | 4.80 | 8.90 | 6.85 | % | 0.16 | 0 | 0 | 0.59 | 0.75 | 0.03 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 43.00 | 4.20 | 8.20 | 6.20 | % | 0.14 | 0 | 0 | 0.96 | 0.72 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 44.00 | 4.00 | 7.50 | 5.75 | % | 0.13 | 0 | 0 | 0.61 | 0.68 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 45.00 | 3.10 | 7.00 | 5.05 | % | 0.11 | 0 | 0 | 0.59 | 0.64 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 46.00 | 2.55 | 6.50 | 4.53 | % | 0.10 | 0 | 0 | 0.60 | 0.60 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 47.00 | 2.00 | 6.00 | 4.00 | % | 0.09 | 0 | 0 | 0.59 | 0.56 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 48.00 | 1.50 | 5.50 | 3.50 | % | 0.07 | 0 | 0 | 0.58 | 0.52 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 49.00 | 0.95 | 4.90 | 2.93 | % | 0.06 | 0 | 0 | 0.55 | 0.47 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.50 | 4.60 | 2.55 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 51.00 | 0.20 | 4.40 | 2.30 | % | 0.05 | 0 | 0 | 0.54 | 0.39 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 4.10 | 2.05 | % | 0.04 | 0 | 0 | 0.94 | 0.34 | 0.04 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.93 | 0.30 | 0.04 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.94 | 0.27 | 0.04 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.94 | 0.23 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.96 | 0.21 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.96 | 0.18 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.98 | 0.15 | 0.03 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.99 | 0.13 | 0.02 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | 0.65 | % | 0.02 | 6 | 0 | 1.00 | 0.11 | 0.02 | -0.02 | 10/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.02 | -0.18 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.98 | -0.22 | 0.03 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 0.94 | -0.25 | 0.03 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 43.00 | 0.05 | 4.30 | 2.18 | % | 0.05 | 0 | 0 | 0.60 | -0.28 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.45 | 4.50 | 2.48 | % | 0.06 | 0 | 0 | 0.62 | -0.32 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.80 | 4.80 | 2.80 | % | 0.06 | 0 | 0 | 0.61 | -0.36 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 46.00 | 1.35 | 5.30 | 3.33 | % | 0.07 | 0 | 0 | 0.63 | -0.40 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 47.00 | 1.80 | 5.70 | 3.75 | % | 0.08 | 0 | 0 | 0.61 | -0.44 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 48.00 | 2.25 | 6.20 | 4.23 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 49.00 | 2.70 | 6.70 | 4.70 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 50.00 | 3.30 | 7.30 | 5.30 | % | 0.11 | 0 | 0 | 0.89 | -0.57 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 51.00 | 4.00 | 8.00 | 6.00 | % | 0.12 | 0 | 0 | 0.90 | -0.61 | 0.04 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 52.00 | 4.50 | 8.60 | 6.55 | % | 0.13 | 0 | 0 | 0.84 | -0.66 | 0.04 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 53.00 | 5.40 | 9.40 | 7.40 | % | 0.14 | 0 | 0 | 0.86 | -0.70 | 0.04 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 54.00 | 6.10 | 10.10 | 8.10 | % | 0.15 | 0 | 0 | 0.85 | -0.73 | 0.04 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 55.00 | 6.80 | 10.90 | 8.85 | % | 0.16 | 0 | 0 | 0.86 | -0.77 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 56.00 | 7.80 | 11.70 | 9.75 | % | 0.17 | 0 | 0 | 0.87 | -0.79 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 57.00 | 8.60 | 12.80 | 10.70 | % | 0.19 | 0 | 0 | 0.92 | -0.82 | 0.03 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 58.00 | 9.50 | 13.50 | 11.50 | % | 0.20 | 0 | 0 | 0.91 | -0.85 | 0.03 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 59.00 | 10.40 | 14.50 | 12.45 | % | 0.21 | 0 | 0 | 0.94 | -0.87 | 0.02 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 11.40 | 15.50 | 13.45 | % | 0.22 | 0 | 0 | 0.98 | -0.89 | 0.02 | -0.02 | 10/30/2025 4:00:00 PM EST |