Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $53.15 as of 5/8/2026 7:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.20 | 28.40 | 26.80 | % | 0.97 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 30.00 | 22.70 | 25.80 | 24.25 | % | 0.81 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 32.50 | 20.20 | 22.90 | 21.55 | % | 0.66 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 35.00 | 17.70 | 20.70 | 19.20 | % | 0.55 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 37.50 | 15.20 | 18.80 | 17.00 | % | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 40.00 | 12.70 | 16.30 | 14.50 | % | 0.36 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 42.50 | 10.20 | 13.80 | 12.00 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 45.00 | 7.70 | 10.00 | 8.85 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 46.00 | 6.90 | 9.20 | 8.05 | 7.43 | -0.29 | -3.76% | 0.18 | 4 | 42 | 1.11 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 47.50 | 5.20 | 7.50 | 6.35 | 6.43 | % | 0.13 | 4 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 48.00 | 4.70 | 7.10 | 5.90 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.96 | 0.96 | 0.02 | -0.02 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 49.00 | 4.40 | 6.10 | 5.25 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.86 | 0.93 | 0.03 | -0.04 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 50.00 | 4.00 | 5.10 | 4.55 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.75 | 0.89 | 0.05 | -0.05 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 51.00 | 2.60 | 4.40 | 3.50 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | 0.83 | 0.07 | -0.06 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 52.00 | 2.50 | 3.20 | 2.85 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.51 | 0.76 | 0.09 | -0.07 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 52.50 | 2.20 | 2.45 | 2.33 | 2.43 | +1.00 | +69.93% | 0.04 | 1 | 9 | 0.45 | 0.71 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 53.00 | 1.85 | 2.10 | 1.98 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.44 | 0.65 | 0.11 | -0.09 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 54.00 | 1.30 | 1.50 | 1.40 | 1.43 | -0.32 | -18.29% | 0.03 | 39 | 1 | 0.44 | 0.53 | 0.12 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 55.00 | 0.85 | 1.05 | 0.95 | 1.25 | -0.09 | -6.72% | 0.02 | 48 | 98 | 0.44 | 0.41 | 0.13 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 56.00 | 0.50 | 0.70 | 0.60 | 0.75 | % | 0.01 | 2 | 0 | 0.43 | 0.30 | 0.11 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 57.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.45 | 0.21 | 0.09 | -0.07 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 57.50 | 0.20 | 0.45 | 0.33 | 0.35 | -0.22 | -38.60% | 0.01 | 2 | 27 | 0.45 | 0.17 | 0.08 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 58.00 | 0.15 | 0.35 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.15 | 0.07 | -0.06 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 59.00 | 0.10 | 0.35 | 0.23 | 0.15 | -1.18 | -88.73% | 0.00 | 1 | 19 | 0.50 | 0.10 | 0.06 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 334 | 0.51 | 0.07 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.03 | 0.02 | -0.02 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.01 | 0.01 | -0.01 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.13 | 0.01 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 110 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 67.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.09 | -0.02 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | -0.04 | 0.02 | -0.02 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 49.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 19 | 22 | 0.49 | -0.07 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 95 | 0.50 | -0.11 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 51.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.18 | -40.00% | 0.01 | 5 | 59 | 0.47 | -0.17 | 0.07 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 52.00 | 0.45 | 0.65 | 0.55 | 0.62 | -0.08 | -11.43% | 0.01 | 30 | 11 | 0.45 | -0.24 | 0.09 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | 0.65 | -1.05 | -61.77% | 0.01 | 27 | 83 | 0.45 | -0.29 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 53.00 | 0.70 | 0.90 | 0.80 | 0.73 | -0.42 | -36.53% | 0.02 | 79 | 88 | 0.44 | -0.35 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 54.00 | 1.10 | 1.35 | 1.23 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.44 | -0.47 | 0.12 | -0.09 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 55.00 | 1.65 | 1.90 | 1.78 | 1.60 | -0.45 | -21.96% | 0.03 | 16 | 285 | 0.44 | -0.59 | 0.13 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 56.00 | 2.30 | 2.60 | 2.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.44 | -0.70 | 0.11 | -0.08 | 4/24/2026 | 5/8/2026 3:59:57 PM EST |
| 57.00 | 2.55 | 3.50 | 3.03 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.79 | 0.09 | -0.07 | 4/21/2026 | 5/8/2026 3:59:57 PM EST |
| 57.50 | 2.75 | 3.80 | 3.28 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | -0.83 | 0.08 | -0.07 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 58.00 | 3.40 | 4.30 | 3.85 | 4.25 | -0.23 | -5.14% | 0.07 | 2 | 18 | 0.67 | -0.85 | 0.07 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 59.00 | 4.10 | 5.30 | 4.70 | % | 0.08 | 0 | 0 | 0.67 | -0.90 | 0.06 | -0.05 | 5/8/2026 3:59:57 PM EST | |||
| 60.00 | 4.90 | 6.20 | 5.55 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.65 | -0.93 | 0.04 | -0.04 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 61.00 | 5.20 | 8.40 | 6.80 | % | 0.11 | 0 | 0 | 1.38 | -0.97 | 0.02 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 62.00 | 6.00 | 8.30 | 7.15 | % | 0.12 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 62.50 | 6.60 | 9.90 | 8.25 | % | 0.13 | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 63.00 | 8.00 | 9.40 | 8.70 | % | 0.14 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:57 PM EST | |||
| 64.00 | 8.80 | 10.10 | 9.45 | 10.35 | % | 0.15 | 2 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 65.00 | 10.00 | 12.80 | 11.40 | 11.32 | % | 0.18 | 2 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 66.00 | 10.70 | 13.40 | 12.05 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 67.00 | 10.80 | 14.40 | 12.60 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 67.50 | 11.80 | 14.90 | 13.35 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 68.00 | 12.00 | 15.40 | 13.70 | % | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 69.00 | 13.50 | 16.40 | 14.95 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 70.00 | 14.00 | 17.40 | 15.70 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 71.00 | 15.10 | 18.40 | 16.75 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 75.00 | 19.30 | 22.40 | 20.85 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |