Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $55.00 as of 2/2/2026 7:13:12 AM 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 | 24.10 | 28.00 | 26.05 | % | 0.87 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 35.00 | 19.10 | 22.10 | 20.60 | % | 0.59 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 38.00 | 16.10 | 19.10 | 17.60 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 39.00 | 15.10 | 18.10 | 16.60 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 40.00 | 14.10 | 17.10 | 15.60 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 41.00 | 13.00 | 16.00 | 14.50 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 42.00 | 12.00 | 15.00 | 13.50 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 43.00 | 11.00 | 14.00 | 12.50 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 44.00 | 10.00 | 13.00 | 11.50 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 45.00 | 8.90 | 12.10 | 10.50 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 46.00 | 8.00 | 11.10 | 9.55 | % | 0.21 | 0 | 0 | 2.44 | 0.99 | 0.01 | -0.02 | 2/2/2026 9:58:47 AM EST | |||
| 47.00 | 6.90 | 10.10 | 8.50 | % | 0.18 | 0 | 0 | 2.27 | 0.98 | 0.01 | -0.03 | 2/2/2026 9:58:47 AM EST | |||
| 48.00 | 6.00 | 9.10 | 7.55 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.93 | 0.97 | 0.01 | -0.05 | 1/9/2026 | 2/2/2026 9:58:47 AM EST |
| 49.00 | 5.10 | 7.80 | 6.45 | 6.80 | -0.50 | -6.85% | 0.13 | 1 | 17 | 1.71 | 0.95 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 50.00 | 4.20 | 7.10 | 5.65 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.65 | 0.92 | 0.03 | -0.15 | 1/13/2026 | 2/2/2026 9:58:47 AM EST |
| 51.00 | 3.50 | 6.30 | 4.90 | 3.83 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.64 | 0.89 | 0.05 | -0.19 | 1/27/2026 | 2/2/2026 9:58:47 AM EST |
| 52.00 | 2.35 | 5.40 | 3.88 | 5.66 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.56 | 0.84 | 0.06 | -0.21 | 1/20/2026 | 2/2/2026 9:58:47 AM EST |
| 53.00 | 2.05 | 4.40 | 3.23 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.10 | 0.77 | 0.08 | -0.23 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 54.00 | 1.10 | 3.40 | 2.25 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.14 | 0.68 | 0.09 | -0.24 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 55.00 | 0.15 | 2.25 | 1.20 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.25 | 0.58 | 0.10 | -0.24 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 56.00 | 0.55 | 1.95 | 1.25 | 1.05 | -0.09 | -7.90% | 0.02 | 6 | 16 | 0.59 | 0.48 | 0.11 | -0.23 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 57.00 | 0.20 | 1.30 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.61 | 0.37 | 0.10 | -0.21 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 58.00 | 0.00 | 1.10 | 0.55 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.28 | 0.09 | -0.18 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 59.00 | 0.05 | 0.60 | 0.33 | 0.45 | -0.05 | -10.00% | 0.01 | 224 | 93 | 0.71 | 0.20 | 0.08 | -0.15 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 24 | 0.57 | 0.14 | 0.06 | -0.12 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.09 | 0.04 | -0.08 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.06 | 0.03 | -0.06 | 1/26/2026 | 2/2/2026 9:58:47 AM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 21 | 51 | 0.83 | 0.04 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.02 | 0.01 | -0.03 | 1/14/2026 | 2/2/2026 9:58:47 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.01 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 66.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 67.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 68.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:58:47 AM 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 38.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 39.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 42.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 44.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.04 | -0.01 | 0.01 | -0.02 | 1/28/2026 | 2/2/2026 9:58:47 AM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.03 | 2/2/2026 9:58:47 AM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | -0.03 | 0.01 | -0.05 | 1/14/2026 | 2/2/2026 9:58:47 AM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | -0.05 | 0.02 | -0.10 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6,034 | 0.98 | -0.08 | 0.03 | -0.15 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | -0.11 | 0.05 | -0.19 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | -0.16 | 0.06 | -0.21 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 53.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.03 | -0.23 | 0.08 | -0.23 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 54.00 | 0.45 | 1.30 | 0.88 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.71 | -0.32 | 0.09 | -0.24 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 55.00 | 0.05 | 1.75 | 0.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4,328 | 0.56 | -0.42 | 0.10 | -0.24 | 1/30/2026 | 2/2/2026 9:58:47 AM EST |
| 56.00 | 0.10 | 2.85 | 1.48 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.11 | -0.52 | 0.11 | -0.23 | 1/28/2026 | 2/2/2026 9:58:47 AM EST |
| 57.00 | 0.70 | 3.60 | 2.15 | % | 0.04 | 0 | 0 | 1.10 | -0.63 | 0.10 | -0.21 | 2/2/2026 9:58:47 AM EST | |||
| 58.00 | 1.50 | 4.10 | 2.80 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.03 | -0.72 | 0.09 | -0.18 | 1/28/2026 | 2/2/2026 9:58:47 AM EST |
| 59.00 | 2.65 | 5.10 | 3.88 | 4.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | -0.80 | 0.08 | -0.15 | 1/13/2026 | 2/2/2026 9:58:47 AM EST |
| 60.00 | 3.40 | 6.10 | 4.75 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.49 | -0.86 | 0.06 | -0.12 | 1/14/2026 | 2/2/2026 9:58:47 AM EST |
| 61.00 | 4.40 | 6.90 | 5.65 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.43 | -0.91 | 0.04 | -0.08 | 1/14/2026 | 2/2/2026 9:58:47 AM EST |
| 62.00 | 5.10 | 8.00 | 6.55 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.65 | -0.94 | 0.03 | -0.06 | 1/27/2026 | 2/2/2026 9:58:47 AM EST |
| 63.00 | 6.10 | 9.10 | 7.60 | 4.91 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.76 | -0.96 | 0.02 | -0.04 | 1/16/2026 | 2/2/2026 9:58:47 AM EST |
| 64.00 | 7.10 | 9.60 | 8.35 | 5.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.03 | 1/16/2026 | 2/2/2026 9:58:47 AM EST |
| 65.00 | 8.00 | 11.10 | 9.55 | % | 0.15 | 0 | 0 | 2.43 | -0.99 | 0.01 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 66.00 | 9.00 | 12.00 | 10.50 | % | 0.16 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:47 AM EST | |||
| 67.00 | 10.00 | 13.00 | 11.50 | % | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 68.00 | 11.00 | 14.00 | 12.50 | % | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 69.00 | 12.00 | 15.00 | 13.50 | % | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 70.00 | 13.00 | 16.00 | 14.50 | % | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST |