Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $48.59 as of 12/3/2025 7:56:59 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 | 18.20 | 22.10 | 20.15 | % | 0.67 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 32.00 | 16.20 | 20.10 | 18.15 | % | 0.57 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 33.00 | 15.20 | 19.10 | 17.15 | % | 0.52 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 34.00 | 14.20 | 17.80 | 16.00 | 14.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 35.00 | 13.20 | 16.30 | 14.75 | 15.02 | +1.21 | +8.77% | 0.42 | 1 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 36.00 | 12.80 | 16.00 | 14.40 | 14.13 | +0.70 | +5.22% | 0.40 | 1 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 37.00 | 11.80 | 15.20 | 13.50 | 12.27 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 38.00 | 10.20 | 14.00 | 12.10 | 11.38 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 39.00 | 9.80 | 13.00 | 11.40 | 10.85 | % | 0.29 | 1 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST | |
| 40.00 | 8.20 | 11.40 | 9.80 | 9.96 | % | 0.25 | 1 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST | |
| 41.00 | 7.80 | 10.40 | 9.10 | % | 0.22 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 42.00 | 6.80 | 10.00 | 8.40 | % | 0.20 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 43.00 | 5.80 | 9.10 | 7.45 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:47 PM EST |
| 44.00 | 4.80 | 7.40 | 6.10 | % | 0.14 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 45.00 | 3.80 | 7.10 | 5.45 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 15 | 3.05 | 0.99 | 0.03 | -0.02 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 46.00 | 2.85 | 6.10 | 4.48 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.76 | 0.94 | 0.06 | -0.08 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 47.00 | 1.90 | 4.50 | 3.20 | 3.35 | +1.85 | +123.34% | 0.07 | 38 | 113 | 2.01 | 0.86 | 0.08 | -0.15 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 48.00 | 1.00 | 3.70 | 2.35 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 93 | 1.86 | 0.77 | 0.11 | -0.21 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 49.00 | 0.25 | 2.70 | 1.48 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.55 | 0.65 | 0.14 | -0.24 | 11/26/2025 | 12/3/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.50 | 1.25 | 0.70 | +0.40 | +133.34% | 0.03 | 2 | 49 | 1.76 | 0.51 | 0.15 | -0.26 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 51.00 | 0.05 | 1.15 | 0.60 | 0.45 | -0.11 | -19.65% | 0.01 | 4 | 9 | 0.65 | 0.37 | 0.14 | -0.24 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | 0.28 | +0.18 | +180.00% | 0.01 | 2 | 18 | 1.11 | 0.25 | 0.11 | -0.20 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 53.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.74 | 0.15 | 0.08 | -0.14 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 54.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.08 | 0.05 | -0.09 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.41 | 0.04 | 0.03 | -0.04 | 11/25/2025 | 12/3/2025 3:59:47 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.02 | -0.02 | 12/3/2025 3:59:47 PM EST | |||
| 57.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.42 | 0.01 | 0.01 | -0.01 | 12/3/2025 3:59:47 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:47 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.09 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 1.45 | 0.73 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 122 | 3.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.20 | -0.01 | 0.03 | -0.02 | 12/2/2025 | 12/3/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.13 | -72.23% | 0.01 | 21 | 32 | 1.56 | -0.06 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 47.00 | 0.05 | 0.85 | 0.45 | 0.05 | -0.80 | -94.12% | 0.01 | 2 | 16 | 0.96 | -0.14 | 0.08 | -0.15 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 48.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.85 | -85.00% | 0.01 | 2 | 16 | 0.73 | -0.23 | 0.11 | -0.21 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.35 | 0.14 | -0.24 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 50.00 | 0.55 | 2.15 | 1.35 | 0.65 | -1.60 | -71.12% | 0.03 | 2 | 7 | 0.91 | -0.49 | 0.15 | -0.26 | 12/3/2025 | 12/3/2025 3:59:47 PM EST |
| 51.00 | 0.25 | 2.40 | 1.33 | % | 0.03 | 0 | 0 | 1.17 | -0.63 | 0.14 | -0.24 | 12/3/2025 3:59:47 PM EST | |||
| 52.00 | 0.85 | 3.60 | 2.23 | % | 0.04 | 0 | 0 | 1.56 | -0.75 | 0.11 | -0.20 | 12/3/2025 3:59:47 PM EST | |||
| 53.00 | 1.00 | 4.40 | 2.70 | % | 0.05 | 0 | 0 | 1.64 | -0.85 | 0.08 | -0.14 | 12/3/2025 3:59:47 PM EST | |||
| 54.00 | 2.70 | 5.30 | 4.00 | % | 0.07 | 0 | 0 | 1.77 | -0.92 | 0.05 | -0.09 | 12/3/2025 3:59:47 PM EST | |||
| 55.00 | 2.95 | 6.30 | 4.63 | % | 0.08 | 0 | 0 | 1.96 | -0.96 | 0.03 | -0.04 | 12/3/2025 3:59:47 PM EST | |||
| 56.00 | 4.00 | 7.30 | 5.65 | % | 0.10 | 0 | 0 | 2.14 | -0.98 | 0.02 | -0.02 | 12/3/2025 3:59:47 PM EST | |||
| 57.00 | 4.90 | 8.20 | 6.55 | % | 0.11 | 0 | 0 | 2.22 | -0.99 | 0.01 | -0.01 | 12/3/2025 3:59:47 PM EST | |||
| 58.00 | 6.60 | 9.80 | 8.20 | 9.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 59.00 | 7.60 | 10.20 | 8.90 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:47 PM EST |
| 60.00 | 8.60 | 11.80 | 10.20 | % | 0.17 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 65.00 | 13.60 | 16.80 | 15.20 | % | 0.23 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST | |||
| 70.00 | 18.00 | 21.80 | 19.90 | % | 0.28 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:47 PM EST |