Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $49.90 as of 3/18/2026 10:38:07 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 | 20.00 | 23.80 | 21.90 | % | 0.73 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 35.00 | 15.00 | 18.30 | 16.65 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 40.00 | 10.00 | 13.20 | 11.60 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 43.00 | 7.00 | 10.00 | 8.50 | % | 0.20 | 0 | 0 | 1.22 | 0.99 | 0.02 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 44.00 | 6.00 | 9.40 | 7.70 | % | 0.18 | 0 | 0 | 1.19 | 0.96 | 0.03 | -0.01 | 3/18/2026 10:59:11 AM EST | |||
| 45.00 | 5.00 | 7.90 | 6.45 | % | 0.14 | 0 | 0 | 1.00 | 0.91 | 0.04 | -0.02 | 3/18/2026 10:59:11 AM EST | |||
| 46.00 | 4.00 | 7.50 | 5.75 | % | 0.12 | 0 | 0 | 1.08 | 0.87 | 0.04 | -0.03 | 3/18/2026 10:59:11 AM EST | |||
| 47.00 | 3.20 | 5.90 | 4.55 | 5.64 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.63 | 0.83 | 0.05 | -0.03 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 48.00 | 4.20 | 5.10 | 4.65 | % | 0.10 | 0 | 0 | 0.88 | 0.76 | 0.06 | -0.05 | 3/18/2026 10:59:11 AM EST | |||
| 49.00 | 3.90 | 4.30 | 4.10 | % | 0.08 | 0 | 0 | 0.53 | 0.70 | 0.07 | -0.05 | 3/18/2026 10:59:11 AM EST | |||
| 50.00 | 2.90 | 3.60 | 3.25 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.63 | 0.07 | -0.06 | 3/6/2026 | 3/18/2026 10:59:11 AM EST |
| 51.00 | 2.50 | 2.90 | 2.70 | % | 0.05 | 0 | 0 | 0.51 | 0.55 | 0.08 | -0.06 | 3/18/2026 10:59:11 AM EST | |||
| 52.00 | 1.90 | 2.30 | 2.10 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 250 | 0.50 | 0.47 | 0.08 | -0.06 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 53.00 | 1.45 | 1.80 | 1.63 | 1.05 | -7.05 | -87.04% | 0.03 | 10 | 1 | 0.48 | 0.40 | 0.08 | -0.06 | 3/18/2026 | 3/18/2026 10:59:11 AM EST |
| 54.00 | 1.05 | 1.30 | 1.18 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.33 | 0.07 | -0.05 | 3/12/2026 | 3/18/2026 10:59:11 AM EST |
| 55.00 | 0.75 | 1.10 | 0.93 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.26 | 0.06 | -0.05 | 3/16/2026 | 3/18/2026 10:59:11 AM EST |
| 56.00 | 0.55 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.23 | 0.05 | -0.05 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 57.00 | 0.35 | 0.65 | 0.50 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.16 | 0.05 | -0.04 | 2/27/2026 | 3/18/2026 10:59:11 AM EST |
| 58.00 | 0.20 | 0.50 | 0.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.13 | 0.04 | -0.03 | 3/16/2026 | 3/18/2026 10:59:11 AM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.09 | 0.03 | -0.03 | 2/27/2026 | 3/18/2026 10:59:11 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.08 | 0.03 | -0.02 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.06 | 0.02 | -0.02 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 62.00 | 0.00 | 4.80 | 2.40 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.00 | 0.03 | 0.01 | -0.01 | 2/27/2026 | 3/18/2026 10:59:11 AM EST |
| 63.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/18/2026 10:59:11 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/18/2026 10:59:11 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.01 | 0.02 | 0.01 | -0.01 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.01 | 0.01 | -0.01 | 3/6/2026 | 3/18/2026 10:59:11 AM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:11 AM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:11 AM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 35.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:59:11 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.02 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.98 | -0.04 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.09 | 0.04 | -0.02 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 46.00 | 0.30 | 0.55 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.13 | 0.04 | -0.03 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 47.00 | 0.45 | 0.70 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.17 | 0.05 | -0.03 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 48.00 | 0.60 | 0.85 | 0.73 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.24 | 0.06 | -0.05 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 49.00 | 0.75 | 1.10 | 0.93 | 1.19 | -0.43 | -26.55% | 0.02 | 1 | 2 | 0.50 | -0.30 | 0.07 | -0.05 | 3/18/2026 | 3/18/2026 10:59:11 AM EST |
| 50.00 | 1.00 | 1.35 | 1.18 | 1.49 | -0.54 | -26.61% | 0.02 | 1 | 4 | 0.48 | -0.37 | 0.07 | -0.06 | 3/18/2026 | 3/18/2026 10:59:11 AM EST |
| 51.00 | 1.35 | 1.70 | 1.53 | 2.02 | +1.02 | +102.00% | 0.03 | 1 | 2 | 0.46 | -0.45 | 0.08 | -0.06 | 3/18/2026 | 3/18/2026 10:59:11 AM EST |
| 52.00 | 1.75 | 2.10 | 1.93 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.45 | -0.53 | 0.08 | -0.06 | 3/5/2026 | 3/18/2026 10:59:11 AM EST |
| 53.00 | 2.20 | 2.65 | 2.43 | 3.71 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | -0.60 | 0.08 | -0.06 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 54.00 | 2.85 | 3.20 | 3.03 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | -0.68 | 0.07 | -0.05 | 3/12/2026 | 3/18/2026 10:59:11 AM EST |
| 55.00 | 2.90 | 4.20 | 3.55 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.02 | -0.74 | 0.06 | -0.05 | 3/16/2026 | 3/18/2026 10:59:11 AM EST |
| 56.00 | 4.10 | 7.00 | 5.55 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.10 | -0.77 | 0.05 | -0.05 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 57.00 | 4.50 | 7.50 | 6.00 | 2.43 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.18 | -0.84 | 0.05 | -0.04 | 2/27/2026 | 3/18/2026 10:59:11 AM EST |
| 58.00 | 4.70 | 8.50 | 6.60 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -0.87 | 0.04 | -0.03 | 2/27/2026 | 3/18/2026 10:59:11 AM EST |
| 59.00 | 5.70 | 9.50 | 7.60 | 4.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | -0.91 | 0.03 | -0.03 | 2/20/2026 | 3/18/2026 10:59:11 AM EST |
| 60.00 | 7.60 | 10.40 | 9.00 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.25 | -0.92 | 0.03 | -0.02 | 3/17/2026 | 3/18/2026 10:59:11 AM EST |
| 61.00 | 8.00 | 11.50 | 9.75 | 6.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.31 | -0.94 | 0.02 | -0.02 | 3/12/2026 | 3/18/2026 10:59:11 AM EST |
| 62.00 | 9.00 | 12.50 | 10.75 | % | 0.17 | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.01 | 3/18/2026 10:59:11 AM EST | |||
| 63.00 | 10.10 | 13.50 | 11.80 | % | 0.19 | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 3/18/2026 10:59:11 AM EST | |||
| 64.00 | 10.70 | 14.50 | 12.60 | % | 0.20 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 3/18/2026 10:59:11 AM EST | |||
| 65.00 | 11.20 | 15.50 | 13.35 | % | 0.21 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 3/18/2026 10:59:11 AM EST | |||
| 66.00 | 13.00 | 16.50 | 14.75 | % | 0.22 | 0 | 0 | 1.59 | -0.99 | 0.01 | -0.01 | 3/18/2026 10:59:11 AM EST | |||
| 67.00 | 14.00 | 17.50 | 15.75 | % | 0.24 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 68.00 | 15.00 | 18.50 | 16.75 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 69.00 | 16.10 | 19.50 | 17.80 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 70.00 | 17.00 | 20.50 | 18.75 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 71.00 | 18.00 | 21.50 | 19.75 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 72.00 | 18.80 | 22.50 | 20.65 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 73.00 | 20.10 | 23.50 | 21.80 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST | |||
| 75.00 | 22.00 | 25.50 | 23.75 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:11 AM EST |