Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $47.65 as of 7/2/2026 6:23:39 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 | 16.50 | 19.40 | 17.95 | % | 0.60 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 11.50 | 14.40 | 12.95 | 13.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 37.00 | 9.00 | 12.80 | 10.90 | % | 0.29 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 38.00 | 8.00 | 11.70 | 9.85 | % | 0.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 39.00 | 6.70 | 10.80 | 8.75 | 7.94 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 5.70 | 9.80 | 7.75 | 6.98 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 41.00 | 5.50 | 8.80 | 7.15 | % | 0.17 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 42.00 | 4.40 | 7.50 | 5.95 | % | 0.14 | 0 | 0 | 1.49 | 0.98 | 0.02 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 43.00 | 3.50 | 6.60 | 5.05 | % | 0.12 | 0 | 0 | 1.39 | 0.96 | 0.03 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 44.00 | 2.70 | 5.10 | 3.90 | % | 0.09 | 0 | 0 | 1.03 | 0.90 | 0.06 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 45.00 | 1.90 | 4.90 | 3.40 | % | 0.08 | 0 | 0 | 1.21 | 0.83 | 0.08 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 46.00 | 0.90 | 4.30 | 2.60 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.20 | 0.74 | 0.11 | -0.06 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | 1.51 | +0.07 | +4.87% | 0.02 | 1 | 1 | 0.63 | 0.61 | 0.14 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.95 | -0.01 | -1.05% | 0.01 | 14 | 5 | 1.08 | 0.47 | 0.15 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 49.00 | 0.25 | 0.75 | 0.50 | 0.52 | -0.05 | -8.78% | 0.01 | 8 | 13 | 0.34 | 0.33 | 0.14 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 0.10 | 0.50 | 0.30 | 0.38 | +0.03 | +8.58% | 0.01 | 25 | 77 | 0.35 | 0.22 | 0.11 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 51.00 | 0.15 | 0.35 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.14 | 0.08 | -0.04 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 39 | 0.51 | 0.07 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.04 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | 0.02 | 0.02 | -0.01 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.15 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 2.20 | 1.10 | 0.64 | -0.56 | -46.67% | 0.02 | 1 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 | 1.05 | 0.53 | 0.10 | % | 0.02 | 1 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 7/2/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 10 | 11 | 0.57 | -0.02 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.23 | -53.49% | 0.00 | 2 | 5 | 0.65 | -0.04 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.23 | -0.02 | -8.00% | 0.00 | 4 | 15 | 0.40 | -0.10 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.15 | -30.00% | 0.01 | 2 | 16 | 0.39 | -0.17 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 46.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.25 | -35.72% | 0.01 | 33 | 17 | 0.41 | -0.26 | 0.11 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.80 | 0.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.41 | -0.39 | 0.14 | -0.06 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 48.00 | 0.25 | 1.25 | 0.75 | 1.40 | -0.32 | -18.61% | 0.02 | 11 | 48 | 0.20 | -0.53 | 0.15 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 49.00 | 0.60 | 4.10 | 2.35 | 1.75 | -0.92 | -34.46% | 0.05 | 10 | 14 | 1.21 | -0.67 | 0.14 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 1.35 | 4.70 | 3.03 | 2.40 | -1.20 | -33.34% | 0.06 | 3 | 12 | 1.21 | -0.78 | 0.11 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 51.00 | 3.00 | 3.80 | 3.40 | 3.25 | -0.15 | -4.42% | 0.07 | 4 | 11 | 0.60 | -0.86 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 52.00 | 3.50 | 5.70 | 4.60 | 4.36 | +1.81 | +70.98% | 0.09 | 1 | 1 | 1.08 | -0.93 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 53.00 | 4.30 | 6.60 | 5.45 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.14 | -0.96 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 54.00 | 4.30 | 8.40 | 6.35 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.56 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 6.10 | 9.30 | 7.70 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 56.00 | 7.00 | 10.20 | 8.60 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 57.00 | 7.60 | 10.60 | 9.10 | 6.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 58.00 | 8.30 | 12.40 | 10.35 | % | 0.18 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 59.00 | 9.30 | 13.40 | 11.35 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 60.00 | 10.30 | 14.40 | 12.35 | % | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 61.00 | 11.30 | 15.40 | 13.35 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 62.00 | 12.30 | 16.40 | 14.35 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 63.00 | 13.30 | 17.40 | 15.35 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 64.00 | 14.30 | 18.40 | 16.35 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 65.00 | 15.30 | 19.40 | 17.35 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 20.30 | 24.40 | 22.35 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 25.30 | 29.30 | 27.30 | % | 0.36 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |