Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $50.90 as of 12/26/2025 7:37:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 16.60 | 20.50 | 18.55 | % | 0.57 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 14.40 | 18.10 | 16.25 | % | 0.46 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 37.50 | 11.90 | 15.70 | 13.80 | % | 0.37 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 40.00 | 10.20 | 13.40 | 11.80 | 12.51 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.91 | 0.93 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 42.50 | 9.10 | 9.50 | 9.30 | 9.30 | +0.70 | +8.14% | 0.22 | 52 | 70 | 0.82 | 0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 5.60 | 8.50 | 7.05 | 7.14 | -1.34 | -15.81% | 0.16 | 10 | 10 | 0.73 | 0.80 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 47.50 | 4.90 | 5.70 | 5.30 | 5.40 | +0.05 | +0.94% | 0.11 | 1 | 1 | 0.42 | 0.70 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 3.40 | 5.60 | 4.50 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.50 | 0.58 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 52.50 | 2.25 | 3.40 | 2.83 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.43 | 0.46 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 1.35 | 2.05 | 1.70 | 1.69 | -0.56 | -24.89% | 0.03 | 7 | 33 | 0.39 | 0.35 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 57.50 | 0.85 | 1.40 | 1.13 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.40 | 0.25 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.05 | +6.67% | 0.01 | 3 | 60 | 0.40 | 0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 62.50 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.07 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 42.50 | 0.05 | 1.00 | 0.53 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.13 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 0.70 | 1.05 | 0.88 | 1.10 | 0.00 | 0.00% | 0.02 | 2 | 9 | 0.39 | -0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 47.50 | 1.25 | 1.85 | 1.55 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.38 | -0.30 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 2.20 | 2.95 | 2.58 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.42 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 52.50 | 3.40 | 4.30 | 3.85 | 3.90 | -0.20 | -4.88% | 0.07 | 1 | 4 | 0.38 | -0.54 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 4.20 | 7.70 | 5.95 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.67 | -0.65 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 57.50 | 5.60 | 9.60 | 7.60 | % | 0.13 | 0 | 0 | 0.70 | -0.75 | 0.04 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 60.00 | 8.20 | 11.60 | 9.90 | % | 0.17 | 0 | 0 | 0.72 | -0.83 | 0.03 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 62.50 | 10.40 | 13.90 | 12.15 | % | 0.19 | 0 | 0 | 0.77 | -0.89 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 12.80 | 15.50 | 14.15 | % | 0.22 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 17.60 | 21.20 | 19.40 | % | 0.28 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 22.50 | 26.20 | 24.35 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 27.50 | 31.20 | 29.35 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |