Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $54.41 as of 12/15/2025 6:33:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.90 | 29.30 | 27.60 | % | 1.00 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 30.00 | 23.30 | 26.80 | 25.05 | % | 0.84 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 32.00 | 21.50 | 24.80 | 23.15 | % | 0.72 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 32.50 | 20.70 | 24.30 | 22.50 | 22.47 | % | 0.69 | 1 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 33.00 | 20.30 | 23.80 | 22.05 | 22.07 | % | 0.67 | 1 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 34.00 | 19.40 | 22.80 | 21.10 | % | 0.62 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 35.00 | 18.40 | 21.80 | 20.10 | % | 0.57 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 36.00 | 17.30 | 20.80 | 19.05 | % | 0.53 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 37.00 | 16.40 | 19.80 | 18.10 | % | 0.49 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 37.50 | 15.90 | 19.30 | 17.60 | % | 0.47 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 38.00 | 15.40 | 18.80 | 17.10 | % | 0.45 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 39.00 | 14.40 | 17.80 | 16.10 | % | 0.41 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 40.00 | 12.80 | 16.00 | 14.40 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 41.00 | 12.40 | 15.80 | 14.10 | % | 0.34 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 42.00 | 11.40 | 14.80 | 13.10 | % | 0.31 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 42.50 | 11.80 | 13.50 | 12.65 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 225 | 2.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 43.00 | 10.40 | 13.80 | 12.10 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:00 PM EST |
| 44.00 | 9.00 | 12.00 | 10.50 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 9.30 | 11.00 | 10.15 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 1,805 | 2.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 46.00 | 6.90 | 10.80 | 8.85 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 47.00 | 5.90 | 9.80 | 7.85 | 8.45 | +5.65 | +201.79% | 0.17 | 1 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 6.80 | 8.50 | 7.65 | 8.05 | +3.95 | +96.35% | 0.16 | 1 | 312 | 1.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 48.00 | 5.00 | 8.80 | 6.90 | 6.89 | -1.01 | -12.79% | 0.14 | 21 | 33 | 2.19 | 0.99 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 49.00 | 4.30 | 7.10 | 5.70 | 5.22 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.63 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 3.90 | 6.20 | 5.05 | 5.20 | -0.81 | -13.48% | 0.10 | 13 | 624 | 1.52 | 0.97 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 51.00 | 3.20 | 4.50 | 3.85 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.97 | 0.92 | 0.05 | -0.05 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 52.00 | 1.05 | 3.60 | 2.33 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 270 | 0.87 | 0.85 | 0.08 | -0.09 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 52.50 | 1.20 | 4.50 | 2.85 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 107 | 1.46 | 0.81 | 0.10 | -0.10 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 53.00 | 0.80 | 2.25 | 1.53 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.52 | 0.76 | 0.12 | -0.11 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 54.00 | 1.30 | 1.55 | 1.43 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.43 | 0.63 | 0.15 | -0.13 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.55 | 1.00 | 0.78 | 1.01 | -0.22 | -17.89% | 0.01 | 25 | 215 | 0.38 | 0.48 | 0.16 | -0.13 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 56.00 | 0.25 | 0.60 | 0.43 | 0.63 | -0.52 | -45.22% | 0.01 | 6 | 42 | 0.39 | 0.32 | 0.14 | -0.11 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 57.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.22 | -42.31% | 0.00 | 1 | 38 | 0.41 | 0.20 | 0.11 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.24 | -0.65 | -73.04% | 0.00 | 1 | 362 | 0.52 | 0.15 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 6 | 0.54 | 0.11 | 0.07 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.05 | 0.04 | -0.03 | 12/15/2025 4:00:00 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.02 | 0.02 | -0.02 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | 0.01 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 62.50 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.15 | -60.00% | 0.01 | 2 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.75 | -0.01 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 42 | 1.00 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.26 | -83.88% | 0.01 | 4 | 33 | 0.94 | -0.03 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 51.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 25 | 21 | 0.68 | -0.08 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 52.00 | 0.10 | 0.30 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.15 | 0.08 | -0.09 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 52.50 | 0.15 | 0.45 | 0.30 | 0.33 | -0.02 | -5.72% | 0.01 | 5 | 24 | 0.48 | -0.19 | 0.10 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 53.00 | 0.35 | 0.55 | 0.45 | 0.51 | +0.08 | +18.61% | 0.01 | 2 | 39 | 0.50 | -0.24 | 0.12 | -0.11 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 54.00 | 0.65 | 0.85 | 0.75 | 0.67 | -0.08 | -10.67% | 0.01 | 12 | 112 | 0.48 | -0.37 | 0.15 | -0.13 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 1.10 | 2.30 | 1.70 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.48 | -0.52 | 0.16 | -0.13 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 56.00 | 0.55 | 2.00 | 1.28 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.68 | 0.14 | -0.11 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 57.00 | 1.40 | 4.60 | 3.00 | % | 0.05 | 0 | 0 | 1.44 | -0.80 | 0.11 | -0.09 | 12/15/2025 4:00:00 PM EST | |||
| 57.50 | 1.80 | 4.90 | 3.35 | % | 0.06 | 0 | 0 | 1.43 | -0.85 | 0.09 | -0.07 | 12/15/2025 4:00:00 PM EST | |||
| 58.00 | 2.20 | 5.50 | 3.85 | % | 0.07 | 0 | 0 | 1.55 | -0.89 | 0.07 | -0.06 | 12/15/2025 4:00:00 PM EST | |||
| 59.00 | 3.20 | 6.40 | 4.80 | % | 0.08 | 0 | 0 | 1.66 | -0.95 | 0.04 | -0.03 | 12/15/2025 4:00:00 PM EST | |||
| 60.00 | 4.20 | 6.70 | 5.45 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.45 | -0.98 | 0.02 | -0.02 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 61.00 | 5.00 | 7.70 | 6.35 | 5.99 | % | 0.10 | 1 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 62.00 | 6.20 | 9.00 | 7.60 | 6.88 | % | 0.12 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 62.50 | 6.00 | 9.20 | 7.60 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 65.00 | 8.50 | 11.70 | 10.10 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 70.00 | 13.50 | 17.20 | 15.35 | % | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 75.00 | 18.40 | 22.20 | 20.30 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 80.00 | 23.40 | 27.20 | 25.30 | % | 0.32 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |