Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $46.50 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.90 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 5.20 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 4.00 | 7.10 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 41.00 | 3.00 | 5.60 | % | 0 | 0 | 2.88 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 2.05 | 4.50 | 4.06 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.98 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 2.20 | 2.55 | % | 0 | 0 | 0.71 | 0.93 | 0.09 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 1.40 | 1.60 | % | 0 | 0 | 0.35 | 0.81 | 0.17 | -0.18 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.70 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.61 | 0.24 | -0.20 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 0.30 | 0.40 | 0.25 | -0.65 | -72.23% | 13 | 19 | 0.44 | 0.37 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 0.10 | 0.20 | 0.15 | -0.26 | -63.42% | 236 | 110 | 0.48 | 0.20 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 0.05 | 0.10 | 0.06 | -0.14 | -70.00% | 23 | 50 | 0.54 | 0.10 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 226 | 0.65 | 0.03 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 275 | 0.78 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 17 | 2.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 57.00 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 58.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 63 | 2.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 59.00 | 0.00 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 7 | 3.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 25 | 3.78 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 61.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 20 | 3.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 62.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 3.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 63.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 28 | 3.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.65 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 71.00 | 0.00 | 0.45 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.07 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 6 | 17 | 0.52 | -0.19 | 0.17 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.40 | 0.55 | 0.63 | +0.23 | +57.50% | 1 | 68 | 0.51 | -0.39 | 0.24 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 0.95 | 1.15 | 1.22 | +0.52 | +74.29% | 3 | 648 | 0.54 | -0.63 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 0.75 | 1.95 | 1.88 | +0.73 | +63.48% | 4 | 57 | 0.64 | -0.80 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 2.60 | 2.90 | 2.88 | +0.78 | +37.15% | 8 | 75 | 0.83 | -0.90 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 2.50 | 5.40 | 2.85 | 0.00 | 0.00% | 0 | 34 | 2.39 | -0.97 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 3.50 | 6.10 | 5.27 | +1.29 | +32.42% | 1 | 51 | 2.71 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 4.70 | 7.80 | 5.81 | 0.00 | 0.00% | 0 | 9 | 3.09 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 5.50 | 8.80 | 5.31 | 0.00 | 0.00% | 0 | 5 | 3.30 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 6.50 | 9.80 | 2.34 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 7.40 | 10.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 8.40 | 11.80 | 6.24 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 56.00 | 9.50 | 12.80 | 5.32 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 57.00 | 10.40 | 13.80 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 58.00 | 11.50 | 14.80 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 59.00 | 12.50 | 15.80 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 13.40 | 16.80 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 61.00 | 13.90 | 17.80 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 62.00 | 14.90 | 18.80 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 63.00 | 15.90 | 19.80 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 64.00 | 16.90 | 20.60 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 17.90 | 21.80 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 66.00 | 19.10 | 22.80 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 67.00 | 19.90 | 23.80 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 68.00 | 20.90 | 24.80 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 69.00 | 21.70 | 25.80 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 22.90 | 26.80 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 71.00 | 23.70 | 27.80 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 27.60 | 32.00 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 32.50 | 37.00 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |