Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $60.72 as of 4/26/2024 8:55:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.60 | 22.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 45.00 | 13.50 | 17.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 46.00 | 12.80 | 16.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 47.00 | 12.30 | 15.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 48.00 | 10.70 | 14.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 49.00 | 9.80 | 13.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 50.00 | 8.70 | 12.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 51.00 | 7.70 | 11.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 52.00 | 7.60 | 10.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 53.00 | 5.90 | 9.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 54.00 | 4.80 | 8.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 55.00 | 4.00 | 7.50 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 56.00 | 3.30 | 6.20 | % | 0 | 0 | 0.88 | 0.97 | 0.03 | -0.02 | 4/26/2024 3:59:32 PM EST | |||
| 57.00 | 2.90 | 4.70 | 3.50 | +1.85 | +112.13% | 2 | 1 | 0.88 | 0.93 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 58.00 | 2.85 | 3.10 | 2.68 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.86 | 0.08 | -0.05 | 4/23/2024 | 4/26/2024 3:59:32 PM EST |
| 59.00 | 2.00 | 2.80 | 1.85 | +0.50 | +37.04% | 2 | 405 | 0.32 | 0.75 | 0.12 | -0.07 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 60.00 | 1.40 | 1.55 | 1.31 | +0.51 | +63.75% | 11 | 39 | 0.32 | 0.62 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 61.00 | 0.85 | 1.00 | 0.78 | +0.23 | +41.82% | 22 | 43 | 0.31 | 0.47 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 62.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 36 | 40 | 0.31 | 0.32 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 63.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 25 | 21 | 0.31 | 0.21 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 64.00 | 0.10 | 0.15 | 0.10 | +0.01 | +11.12% | 9 | 20 | 0.30 | 0.12 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 65.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 366 | 0.84 | 0.06 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 66.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 3 | 13 | 0.37 | 0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 67.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.01 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:32 PM EST |
| 68.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:32 PM EST |
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:32 PM EST |
| 71.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 72.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:32 PM EST |
| 73.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:32 PM EST |
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 77.00 | 0.00 | 2.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 82.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:32 PM EST |
| 52.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 53.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 54.00 | 0.00 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:32 PM EST |
| 55.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.43 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 56.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.03 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:32 PM EST |
| 57.00 | 0.05 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.07 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 58.00 | 0.15 | 0.25 | 0.20 | -0.55 | -73.34% | 16 | 245 | 0.34 | -0.14 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 59.00 | 0.35 | 0.40 | 0.52 | -0.44 | -45.84% | 4 | 222 | 0.31 | -0.25 | 0.12 | -0.07 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 60.00 | 0.65 | 0.75 | 0.80 | -0.80 | -50.00% | 3 | 24 | 0.31 | -0.38 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 61.00 | 1.10 | 1.25 | % | 0 | 0 | 0.31 | -0.53 | 0.15 | -0.08 | 4/26/2024 3:59:32 PM EST | |||
| 62.00 | 1.70 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.68 | 0.14 | -0.07 | 4/2/2024 | 4/26/2024 3:59:32 PM EST |
| 63.00 | 2.40 | 3.30 | 6.73 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.79 | 0.11 | -0.06 | 4/18/2024 | 4/26/2024 3:59:32 PM EST |
| 64.00 | 2.80 | 4.80 | 2.62 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.88 | 0.08 | -0.04 | 4/2/2024 | 4/26/2024 3:59:32 PM EST |
| 65.00 | 3.00 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.94 | 0.05 | -0.02 | 4/4/2024 | 4/26/2024 3:59:32 PM EST |
| 66.00 | 3.60 | 7.40 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | -0.01 | 4/26/2024 3:59:32 PM EST | |||
| 67.00 | 4.40 | 8.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 3/26/2024 | 4/26/2024 3:59:32 PM EST |
| 68.00 | 5.40 | 9.50 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:32 PM EST |
| 69.00 | 6.40 | 10.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 70.00 | 7.40 | 11.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 71.00 | 8.40 | 12.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 72.00 | 9.40 | 13.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 73.00 | 10.40 | 14.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 74.00 | 11.40 | 15.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 75.00 | 12.40 | 16.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 76.00 | 13.40 | 17.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 77.00 | 14.40 | 18.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 78.00 | 15.40 | 19.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 79.00 | 16.40 | 20.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 80.00 | 17.40 | 21.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 81.00 | 18.20 | 22.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 82.00 | 19.60 | 23.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 83.00 | 20.40 | 24.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 85.00 | 22.50 | 26.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 90.00 | 27.40 | 31.40 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 95.00 | 32.40 | 36.40 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 100.00 | 37.40 | 41.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST |