Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $51.99 as of 3/23/2026 6:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.80 | 23.50 | 23.61 | % | 0.78 | 14 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 35.00 | 17.50 | 19.80 | 18.65 | 18.64 | % | 0.53 | 16 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 39.00 | 13.30 | 15.30 | 14.30 | 14.69 | % | 0.37 | 5 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 40.00 | 12.30 | 14.30 | 13.30 | 13.78 | % | 0.33 | 3 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 41.00 | 11.20 | 13.30 | 12.25 | 12.66 | % | 0.30 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 42.00 | 10.40 | 12.40 | 11.40 | 11.78 | % | 0.27 | 6 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 43.00 | 9.60 | 11.90 | 10.75 | % | 0.25 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 44.00 | 8.40 | 10.80 | 9.60 | % | 0.22 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 45.00 | 7.60 | 8.20 | 7.90 | % | 0.18 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 46.00 | 6.60 | 8.60 | 7.60 | % | 0.17 | 0 | 0 | 2.21 | 0.98 | 0.01 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 47.00 | 5.60 | 6.80 | 6.20 | % | 0.13 | 0 | 0 | 1.55 | 0.96 | 0.03 | -0.07 | 3/23/2026 3:59:53 PM EST | |||
| 48.00 | 4.70 | 7.10 | 5.90 | % | 0.12 | 0 | 0 | 1.35 | 0.91 | 0.04 | -0.11 | 3/23/2026 3:59:53 PM EST | |||
| 49.00 | 3.60 | 4.50 | 4.05 | % | 0.08 | 0 | 0 | 1.04 | 0.87 | 0.06 | -0.13 | 3/23/2026 3:59:53 PM EST | |||
| 50.00 | 2.40 | 4.90 | 3.65 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.59 | 0.80 | 0.08 | -0.15 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 51.00 | 2.20 | 2.45 | 2.33 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 0.71 | 0.11 | -0.16 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 52.00 | 1.50 | 1.75 | 1.63 | 2.23 | +0.97 | +76.99% | 0.03 | 5 | 255 | 0.58 | 0.59 | 0.13 | -0.17 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 53.00 | 0.90 | 1.20 | 1.05 | 1.45 | -7.05 | -82.95% | 0.02 | 6 | 2 | 0.56 | 0.46 | 0.14 | -0.16 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 54.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.17 | +32.08% | 0.01 | 14 | 31 | 0.55 | 0.33 | 0.13 | -0.14 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.45 | +0.05 | +12.50% | 0.01 | 105 | 36 | 0.55 | 0.21 | 0.10 | -0.11 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 56.00 | 0.10 | 0.25 | 0.18 | 0.45 | +0.20 | +80.00% | 0.00 | 7 | 31 | 0.52 | 0.13 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 57.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.01 | +6.25% | 0.00 | 3 | 25 | 0.57 | 0.08 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 5 | 36 | 0.60 | 0.04 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.02 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.11 | -1.36 | -92.52% | 0.00 | 4 | 60 | 0.68 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.18 | -92.19% | 0.00 | 4 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.80 | 0.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 10 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 74.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:53 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 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.01 | 10 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 29 | 1.00 | -0.01 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | -0.02 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 21 | 0.78 | -0.04 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 48.00 | 0.10 | 1.20 | 0.65 | 0.12 | -0.21 | -63.64% | 0.01 | 5 | 502 | 0.63 | -0.09 | 0.04 | -0.11 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 49.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.65 | -0.13 | 0.06 | -0.13 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.19 | -0.55 | -74.33% | 0.01 | 2 | 98 | 0.59 | -0.20 | 0.08 | -0.15 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 51.00 | 0.50 | 0.70 | 0.60 | 0.40 | -0.64 | -61.54% | 0.01 | 6 | 10 | 0.57 | -0.29 | 0.11 | -0.16 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 52.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.42 | -32.31% | 0.02 | 8 | 46 | 0.54 | -0.41 | 0.13 | -0.17 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 53.00 | 1.20 | 1.50 | 1.35 | 1.17 | -0.88 | -42.93% | 0.03 | 53 | 9 | 0.52 | -0.54 | 0.14 | -0.16 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 54.00 | 1.80 | 2.10 | 1.95 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | -0.67 | 0.13 | -0.14 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 55.00 | 2.45 | 4.20 | 3.33 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.28 | -0.79 | 0.10 | -0.11 | 3/18/2026 | 3/23/2026 3:59:53 PM EST |
| 56.00 | 2.60 | 4.80 | 3.70 | 3.40 | -0.77 | -18.47% | 0.07 | 1 | 21 | 1.24 | -0.87 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 57.00 | 2.90 | 4.80 | 3.85 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.81 | -0.92 | 0.05 | -0.06 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 58.00 | 3.60 | 5.60 | 4.60 | 3.48 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.74 | -0.96 | 0.03 | -0.04 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 59.00 | 4.80 | 6.80 | 5.80 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.02 | -0.98 | 0.02 | -0.02 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 60.00 | 5.20 | 7.60 | 6.40 | 7.53 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.92 | -0.99 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 61.00 | 7.00 | 9.00 | 8.00 | 7.96 | +3.86 | +94.15% | 0.13 | 2 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 62.00 | 7.80 | 9.90 | 8.85 | 8.91 | +2.93 | +49.00% | 0.14 | 2 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 63.00 | 8.20 | 11.10 | 9.65 | 9.50 | +3.80 | +66.67% | 0.15 | 4 | 9 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 64.00 | 9.20 | 11.70 | 10.45 | 10.47 | +3.17 | +43.43% | 0.16 | 4 | 894 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 65.00 | 10.00 | 12.80 | 11.40 | 11.36 | % | 0.18 | 26 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 66.00 | 11.00 | 13.60 | 12.30 | 12.33 | % | 0.19 | 26 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 67.00 | 12.00 | 15.70 | 13.85 | 7.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:53 PM EST |
| 68.00 | 14.10 | 15.70 | 14.90 | 14.79 | +6.77 | +84.42% | 0.22 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 69.00 | 15.00 | 16.70 | 15.85 | 15.77 | % | 0.23 | 2 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 70.00 | 15.00 | 18.70 | 16.85 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 71.00 | 16.00 | 20.00 | 18.00 | % | 0.25 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 72.00 | 17.00 | 20.70 | 18.85 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 73.00 | 18.00 | 21.70 | 19.85 | % | 0.27 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 74.00 | 19.10 | 22.60 | 20.85 | 20.85 | % | 0.28 | 2 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 75.00 | 20.00 | 23.60 | 21.80 | 21.82 | % | 0.29 | 2 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |