Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $52.94 as of 10/8/2025 3:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 24.20 | 22.45 | % | 0.75 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 16.10 | 19.10 | 17.60 | % | 0.50 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 37.00 | 13.70 | 17.10 | 15.40 | % | 0.42 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 38.00 | 12.70 | 16.20 | 14.45 | % | 0.38 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 39.00 | 13.00 | 15.30 | 14.15 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 40.00 | 11.40 | 14.30 | 12.85 | 13.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 41.00 | 10.10 | 13.00 | 11.55 | % | 0.28 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 42.00 | 10.00 | 11.80 | 10.90 | 10.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 43.00 | 8.50 | 11.20 | 9.85 | 9.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 44.00 | 6.70 | 10.10 | 8.40 | % | 0.19 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 45.00 | 6.30 | 9.30 | 7.80 | 3.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:55 PM EST |
| 46.00 | 4.70 | 7.80 | 6.25 | 6.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 47.00 | 3.80 | 7.10 | 5.45 | % | 0.12 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 48.00 | 2.75 | 6.20 | 4.48 | % | 0.09 | 0 | 0 | 2.63 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 49.00 | 3.00 | 4.90 | 3.95 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.85 | 0.97 | 0.04 | -0.03 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 2.30 | 3.70 | 3.00 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.45 | 0.90 | 0.09 | -0.11 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 51.00 | 1.45 | 3.80 | 2.63 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.93 | 0.79 | 0.15 | -0.17 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 52.00 | 0.80 | 1.35 | 1.08 | 1.11 | -0.59 | -34.71% | 0.02 | 1 | 33 | 0.53 | 0.62 | 0.20 | -0.21 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 53.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.85 | -61.60% | 0.01 | 1 | 114 | 0.53 | 0.42 | 0.20 | -0.20 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 54.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.40 | -57.15% | 0.01 | 1 | 16 | 0.50 | 0.25 | 0.15 | -0.17 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 1 | 38 | 0.51 | 0.13 | 0.10 | -0.12 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 56.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.61 | 0.06 | 0.06 | -0.06 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.02 | 0.02 | -0.02 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.60 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST | |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.74 | -90.25% | 0.00 | 2 | 27 | 0.91 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | -0.03 | 0.04 | -0.03 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 79 | 0.52 | -0.10 | 0.09 | -0.11 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 51.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.10 | -26.32% | 0.01 | 1 | 55 | 0.51 | -0.21 | 0.15 | -0.17 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 52.00 | 0.50 | 0.70 | 0.60 | 0.59 | +0.03 | +5.36% | 0.01 | 42 | 70 | 0.49 | -0.38 | 0.20 | -0.21 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 53.00 | 1.05 | 1.40 | 1.23 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | -0.58 | 0.20 | -0.20 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 54.00 | 1.60 | 2.95 | 2.28 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.85 | -0.75 | 0.15 | -0.17 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 55.00 | 0.90 | 3.50 | 2.20 | % | 0.04 | 0 | 0 | 1.26 | -0.87 | 0.10 | -0.12 | 10/8/2025 2:58:55 PM EST | |||
| 56.00 | 1.80 | 5.20 | 3.50 | % | 0.06 | 0 | 0 | 1.95 | -0.94 | 0.06 | -0.06 | 10/8/2025 2:58:55 PM EST | |||
| 57.00 | 2.80 | 6.40 | 4.60 | % | 0.08 | 0 | 0 | 2.29 | -0.98 | 0.02 | -0.02 | 10/8/2025 2:58:55 PM EST | |||
| 58.00 | 4.30 | 7.20 | 5.75 | % | 0.10 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 59.00 | 5.30 | 8.30 | 6.80 | % | 0.12 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 60.00 | 6.20 | 9.30 | 7.75 | % | 0.13 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 61.00 | 7.20 | 10.30 | 8.75 | % | 0.14 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 62.00 | 8.10 | 10.70 | 9.40 | % | 0.15 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 63.00 | 9.50 | 11.70 | 10.60 | % | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 64.00 | 9.70 | 13.30 | 11.50 | % | 0.18 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 65.00 | 10.70 | 14.30 | 12.50 | % | 0.19 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 66.00 | 11.70 | 15.30 | 13.50 | % | 0.20 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 67.00 | 12.70 | 16.30 | 14.50 | % | 0.22 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 70.00 | 15.70 | 19.30 | 17.50 | % | 0.25 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |