Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $58.51 as of 1/7/2026 11:48:12 AM 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 | 25.50 | 29.50 | 27.50 | % | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:53 PM EST | |||
| 35.00 | 20.60 | 24.50 | 22.55 | % | 0.64 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 38.00 | 17.90 | 21.30 | 19.60 | % | 0.52 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 39.00 | 16.90 | 20.30 | 18.60 | % | 0.48 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 40.00 | 15.90 | 19.30 | 17.60 | % | 0.44 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 41.00 | 14.90 | 18.00 | 16.45 | % | 0.40 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 42.00 | 14.00 | 17.40 | 15.70 | % | 0.37 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 43.00 | 13.00 | 16.60 | 14.80 | % | 0.34 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 44.00 | 12.00 | 15.50 | 13.75 | % | 0.31 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 45.00 | 10.90 | 14.80 | 12.85 | % | 0.29 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 46.00 | 9.90 | 13.50 | 11.70 | % | 0.25 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 47.00 | 9.20 | 12.60 | 10.90 | % | 0.23 | 0 | 0 | 0.85 | 0.92 | 0.02 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 48.00 | 8.30 | 11.70 | 10.00 | % | 0.21 | 0 | 0 | 0.82 | 0.90 | 0.02 | -0.03 | 1/7/2026 12:58:53 PM EST | |||
| 49.00 | 7.20 | 11.00 | 9.10 | % | 0.19 | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 50.00 | 6.30 | 9.80 | 8.05 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | 0.85 | 0.03 | -0.03 | 1/2/2026 | 1/7/2026 12:58:53 PM EST |
| 51.00 | 5.70 | 9.40 | 7.55 | % | 0.15 | 0 | 0 | 0.74 | 0.80 | 0.03 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 52.00 | 4.70 | 8.70 | 6.70 | % | 0.13 | 0 | 0 | 0.73 | 0.78 | 0.03 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 53.00 | 4.10 | 6.90 | 5.50 | % | 0.10 | 0 | 0 | 0.58 | 0.74 | 0.04 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 54.00 | 4.70 | 5.80 | 5.25 | % | 0.10 | 0 | 0 | 0.45 | 0.71 | 0.04 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 55.00 | 4.30 | 5.00 | 4.65 | % | 0.08 | 0 | 0 | 0.43 | 0.67 | 0.04 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 56.00 | 3.80 | 4.30 | 4.05 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.62 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 12:58:53 PM EST |
| 57.00 | 3.00 | 3.90 | 3.45 | % | 0.06 | 0 | 0 | 0.43 | 0.57 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 58.00 | 2.65 | 3.30 | 2.98 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.52 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 12:58:53 PM EST |
| 59.00 | 2.20 | 2.80 | 2.50 | % | 0.04 | 0 | 0 | 0.43 | 0.47 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 60.00 | 1.85 | 2.40 | 2.13 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.41 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 12:58:53 PM EST |
| 61.00 | 1.45 | 2.10 | 1.78 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 62.00 | 1.15 | 1.80 | 1.48 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 65.00 | 0.10 | 1.80 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.04 | -0.03 | 1/7/2026 12:58:53 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.86 | 0.07 | 0.02 | -0.01 | 1/7/2026 12:58:53 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 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 1/7/2026 12:58:53 PM EST | |||
| 43.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.08 | -0.05 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 46.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.03 | -0.07 | 0.01 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 47.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.98 | -0.08 | 0.02 | -0.02 | 1/7/2026 12:58:53 PM EST | |||
| 48.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.94 | -0.10 | 0.02 | -0.03 | 1/7/2026 12:58:53 PM EST | |||
| 49.00 | 0.40 | 1.80 | 1.10 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.02 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.03 | -0.03 | 1/7/2026 12:58:53 PM EST | |||
| 51.00 | 0.55 | 1.45 | 1.00 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.03 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 52.00 | 0.90 | 2.90 | 1.90 | % | 0.04 | 0 | 0 | 0.57 | -0.22 | 0.03 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 53.00 | 0.90 | 1.70 | 1.30 | % | 0.02 | 0 | 0 | 0.44 | -0.26 | 0.04 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 54.00 | 1.40 | 2.00 | 1.70 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.04 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 55.00 | 1.65 | 2.55 | 2.10 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.04 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 56.00 | 2.05 | 2.90 | 2.48 | % | 0.04 | 0 | 0 | 0.44 | -0.38 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 57.00 | 2.40 | 3.20 | 2.80 | % | 0.05 | 0 | 0 | 0.43 | -0.43 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 58.00 | 2.90 | 3.70 | 3.30 | % | 0.06 | 0 | 0 | 0.43 | -0.48 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 59.00 | 3.40 | 4.20 | 3.80 | % | 0.06 | 0 | 0 | 0.42 | -0.53 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 60.00 | 3.90 | 4.90 | 4.40 | % | 0.07 | 0 | 0 | 0.42 | -0.59 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 61.00 | 4.80 | 5.50 | 5.15 | % | 0.08 | 0 | 0 | 0.41 | -0.64 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 62.00 | 5.30 | 6.50 | 5.90 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.05 | -0.04 | 1/7/2026 12:58:53 PM EST | |||
| 65.00 | 6.30 | 10.20 | 8.25 | % | 0.13 | 0 | 0 | 0.74 | -0.81 | 0.04 | -0.03 | 1/7/2026 12:58:53 PM EST | |||
| 70.00 | 10.80 | 14.80 | 12.80 | % | 0.18 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.01 | 1/7/2026 12:58:53 PM EST |