Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $47.98 as of 8/17/2026 6:57:53 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 | 15.10 | 17.80 | 16.45 | 17.88 | 0.00 | 0.00% | 0.55 | 0 | 7 | 5.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 32.50 | 12.00 | 15.30 | 13.65 | 15.75 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 9.30 | 12.80 | 11.05 | 12.94 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 9.20 | 11.80 | 10.50 | 11.45 | 0.00 | 0.00% | 0.29 | 0 | 141 | 3.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 7.30 | 10.60 | 8.95 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 143 | 3.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 37.50 | 6.70 | 10.30 | 8.50 | % | 0.23 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 38.00 | 6.30 | 9.80 | 8.05 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 5.30 | 8.80 | 7.05 | % | 0.18 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 40.00 | 4.30 | 7.90 | 6.10 | 9.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 41.00 | 3.00 | 6.90 | 4.95 | 8.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 42.00 | 2.10 | 4.80 | 3.45 | 4.21 | % | 0.08 | 1 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 42.50 | 1.65 | 5.30 | 3.48 | 3.80 | % | 0.08 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 43.00 | 1.50 | 4.20 | 2.85 | 3.29 | % | 0.07 | 98 | 0 | 1.53 | 1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 44.00 | 1.50 | 2.85 | 2.18 | 2.37 | % | 0.05 | 98 | 0 | 1.10 | 0.86 | 0.20 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 45.00 | 0.35 | 2.20 | 1.28 | 1.45 | -2.45 | -62.83% | 0.03 | 1 | 1,051 | 1.05 | 0.67 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 1.00 | -1.97 | -66.33% | 0.02 | 3 | 6 | 1.31 | 0.45 | 0.20 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.43 | -1.62 | -79.03% | 0.01 | 11 | 4 | 0.56 | 0.28 | 0.15 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.25 | -1.45 | -85.30% | 0.01 | 46 | 89 | 0.91 | 0.21 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.80 | 0.40 | 0.32 | -0.73 | -69.53% | 0.01 | 13 | 5 | 0.94 | 0.15 | 0.10 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.42 | -70.00% | 0.00 | 16 | 25 | 0.82 | 0.08 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.25 | -69.45% | 0.00 | 20 | 398 | 0.95 | 0.03 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.19 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 52.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 50 | 3,686 | 0.78 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 265 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 74 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 15 | 0.62 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 44 | 2 | 0.45 | -0.14 | 0.20 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 1.55 | 0.80 | 0.30 | +0.13 | +76.48% | 0.02 | 20 | 307 | 0.50 | -0.33 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 46.00 | 0.50 | 1.05 | 0.78 | 0.95 | +0.65 | +216.67% | 0.02 | 281 | 49 | 0.32 | -0.55 | 0.20 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.00 | 0.90 | 2.25 | 1.58 | 1.30 | +0.70 | +116.67% | 0.03 | 67 | 64 | 0.62 | -0.72 | 0.15 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.50 | 0.70 | 3.40 | 2.05 | 1.65 | +0.85 | +106.25% | 0.04 | 55 | 152 | 1.08 | -0.79 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 48.00 | 1.85 | 3.80 | 2.83 | 2.02 | +1.12 | +124.45% | 0.06 | 1 | 356 | 1.11 | -0.85 | 0.10 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 49.00 | 1.35 | 4.80 | 3.08 | 1.71 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.27 | -0.92 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 3.20 | 4.90 | 4.05 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.73 | -0.97 | 0.03 | -0.02 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 51.00 | 3.50 | 6.50 | 5.00 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | -0.99 | 0.01 | -0.01 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 52.00 | 5.00 | 7.60 | 6.30 | 5.26 | -0.24 | -4.37% | 0.12 | 2 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 52.50 | 4.80 | 7.70 | 6.25 | 5.71 | +1.56 | +37.59% | 0.12 | 1 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 53.00 | 5.30 | 8.20 | 6.75 | 6.17 | +1.39 | +29.08% | 0.13 | 2 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 54.00 | 6.30 | 9.70 | 8.00 | 6.71 | +1.13 | +20.26% | 0.15 | 1 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 7.30 | 10.40 | 8.85 | 6.74 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 56.00 | 8.30 | 11.40 | 9.85 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 57.00 | 9.30 | 12.60 | 10.95 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 57.50 | 9.80 | 13.30 | 11.55 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:58 PM EST |
| 58.00 | 10.30 | 13.80 | 12.05 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 59.00 | 11.30 | 14.50 | 12.90 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 60.00 | 12.30 | 15.80 | 14.05 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 61.00 | 13.30 | 16.80 | 15.05 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 65.00 | 17.30 | 20.60 | 18.95 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 70.00 | 22.30 | 25.80 | 24.05 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 75.00 | 27.30 | 30.40 | 28.85 | % | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST |