Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $55.15 as of 8/13/2025 8:25:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.20 | 34.80 | 33.00 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 28.70 | 32.30 | 30.50 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 26.20 | 29.80 | 28.00 | % | 1.02 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 23.70 | 27.30 | 25.50 | % | 0.85 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.50 | 21.20 | 24.80 | 23.00 | % | 0.71 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 18.70 | 22.30 | 20.50 | % | 0.59 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 17.70 | 21.30 | 19.50 | % | 0.54 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.50 | 16.20 | 19.80 | 18.00 | 15.65 | +8.06 | +106.20% | 0.48 | 2 | 10 | 6.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 38.00 | 15.70 | 19.30 | 17.50 | 15.25 | % | 0.46 | 2 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 39.00 | 15.00 | 18.30 | 16.65 | % | 0.43 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 13.40 | 17.30 | 15.35 | 15.83 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 13.00 | 16.30 | 14.65 | % | 0.36 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 11.80 | 15.30 | 13.55 | % | 0.32 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.50 | 11.20 | 14.80 | 13.00 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 13 | 4.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:56 PM EST |
| 43.00 | 11.00 | 14.30 | 12.65 | % | 0.29 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 44.00 | 9.70 | 13.30 | 11.50 | % | 0.26 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 9.10 | 12.20 | 10.65 | 4.81 | 0.00 | 0.00% | 0.24 | 0 | 1,934 | 3.77 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 46.00 | 8.20 | 11.30 | 9.75 | % | 0.21 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 47.00 | 6.80 | 10.30 | 8.55 | 8.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 47.50 | 7.10 | 9.80 | 8.45 | 7.60 | +3.20 | +72.73% | 0.18 | 3 | 125 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 48.00 | 5.90 | 9.30 | 7.60 | % | 0.16 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 49.00 | 5.30 | 8.30 | 6.80 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 2.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 4.60 | 5.40 | 5.00 | 3.03 | +0.73 | +31.74% | 0.10 | 3 | 692 | 2.18 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 51.00 | 3.60 | 6.30 | 4.95 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 22 | 2.39 | 0.94 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 52.00 | 3.10 | 3.40 | 3.25 | 2.39 | +1.59 | +198.75% | 0.06 | 12 | 189 | 0.80 | 0.88 | 0.06 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 52.50 | 2.05 | 2.95 | 2.50 | 2.20 | +1.65 | +300.00% | 0.05 | 5 | 144 | 0.82 | 0.85 | 0.07 | -0.14 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 53.00 | 0.95 | 2.50 | 1.73 | 0.85 | -0.17 | -16.67% | 0.03 | 13 | 35 | 0.68 | 0.81 | 0.09 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 54.00 | 1.05 | 1.75 | 1.40 | 1.39 | +1.15 | +479.17% | 0.03 | 36 | 24 | 0.48 | 0.71 | 0.13 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | 1.10 | +1.03 | +1,471.43% | 0.02 | 18 | 363 | 0.45 | 0.55 | 0.18 | -0.20 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 56.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.05 | +16.67% | 0.01 | 6 | 61 | 0.44 | 0.34 | 0.21 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 57.00 | 0.10 | 0.25 | 0.18 | 0.30 | -1.25 | -80.65% | 0.00 | 3 | 7 | 0.45 | 0.17 | 0.16 | -0.14 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.15 | -1.35 | -90.00% | 0.00 | 3 | 85 | 0.54 | 0.12 | 0.13 | -0.12 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.06 | 0.10 | -0.08 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.82 | 0.02 | 0.05 | -0.03 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.86 | 0.00 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 1.25 | 0.63 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 62.50 | 0.00 | 1.25 | 0.63 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.33 | -0.19 | -36.54% | 0.01 | 1 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.53 | % | 0.01 | 1 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.21 | -67.75% | 0.01 | 7 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.56 | +0.11 | +24.45% | 0.01 | 1 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.76 | +0.44 | +137.50% | 0.01 | 1 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.33 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.02 | -0.18 | -90.00% | 0.01 | 2 | 149 | 2.05 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.10 | -1.75 | -94.60% | 0.00 | 2 | 11 | 1.01 | -0.06 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | -0.12 | 0.06 | -0.12 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | -0.15 | 0.07 | -0.14 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.11 | -2.87 | -96.31% | 0.01 | 1 | 2 | 0.82 | -0.19 | 0.09 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.90 | 0.45 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.29 | 0.13 | -0.17 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.55 | 1.00 | 0.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | -0.45 | 0.18 | -0.20 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 56.00 | 0.75 | 1.50 | 1.13 | 1.10 | % | 0.02 | 1 | 0 | 0.61 | -0.66 | 0.21 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 57.00 | 1.15 | 2.35 | 1.75 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.38 | -0.83 | 0.16 | -0.14 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 57.50 | 1.85 | 2.75 | 2.30 | % | 0.04 | 0 | 0 | 0.39 | -0.88 | 0.13 | -0.12 | 8/13/2025 3:59:56 PM EST | |||
| 58.00 | 0.90 | 4.70 | 2.80 | % | 0.05 | 0 | 0 | 0.61 | -0.94 | 0.10 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 59.00 | 2.10 | 4.80 | 3.45 | % | 0.06 | 0 | 0 | 1.64 | -0.98 | 0.05 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 3.60 | 5.80 | 4.70 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.23 | -1.00 | 0.01 | -0.01 | 7/3/2025 | 8/13/2025 3:59:56 PM EST |
| 61.00 | 3.90 | 7.10 | 5.50 | % | 0.09 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 62.00 | 5.00 | 8.20 | 6.60 | % | 0.11 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 62.50 | 5.40 | 8.80 | 7.10 | 12.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 63.00 | 6.00 | 9.20 | 7.60 | % | 0.12 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 64.00 | 7.00 | 10.20 | 8.60 | % | 0.13 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 8.10 | 11.30 | 9.70 | % | 0.15 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 66.00 | 8.70 | 12.20 | 10.45 | 14.02 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 67.00 | 10.00 | 12.80 | 11.40 | 14.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 68.00 | 10.80 | 14.30 | 12.55 | % | 0.18 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 69.00 | 11.90 | 15.30 | 13.60 | % | 0.20 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 70.00 | 13.00 | 16.30 | 14.65 | % | 0.21 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 75.00 | 18.10 | 21.30 | 19.70 | % | 0.26 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |