Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $52.76 as of 10/9/2026 6:28:01 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 | 24.50 | 28.10 | 26.30 | 21.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:45 PM EST |
| 30.00 | 22.00 | 25.60 | 23.80 | 22.17 | 0.00 | 0.00% | 0.79 | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 32.50 | 19.40 | 23.00 | 21.20 | 19.68 | 0.00 | 0.00% | 0.65 | 0 | 9 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 35.00 | 17.00 | 20.60 | 18.80 | 15.28 | 0.00 | 0.00% | 0.54 | 0 | 7 | 3.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 37.00 | 14.90 | 18.60 | 16.75 | % | 0.45 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 37.50 | 14.50 | 18.10 | 16.30 | 10.70 | 0.00 | 0.00% | 0.43 | 0 | 129 | 3.02 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:45 PM EST |
| 38.00 | 13.90 | 17.60 | 15.75 | % | 0.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 39.00 | 12.90 | 16.60 | 14.75 | % | 0.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 40.00 | 12.00 | 15.60 | 13.80 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 42 | 2.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 41.00 | 10.90 | 14.60 | 12.75 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 42.00 | 9.90 | 13.60 | 11.75 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 42.50 | 9.40 | 13.10 | 11.25 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 44 | 2.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:45 PM EST |
| 43.00 | 8.90 | 12.60 | 10.75 | % | 0.25 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 44.00 | 8.00 | 11.60 | 9.80 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:45 PM EST |
| 45.00 | 7.00 | 10.00 | 8.50 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 46.00 | 5.90 | 9.60 | 7.75 | 4.63 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 47.00 | 5.10 | 8.60 | 6.85 | 5.24 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 47.50 | 4.60 | 8.20 | 6.40 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 524 | 1.31 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 48.00 | 4.10 | 7.40 | 5.75 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:45 PM EST |
| 49.00 | 3.20 | 6.60 | 4.90 | 1.51 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.12 | 0.95 | 0.05 | -0.01 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 50.00 | 3.30 | 5.00 | 4.15 | 2.59 | -0.48 | -15.64% | 0.08 | 1 | 1,147 | 0.60 | 0.88 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 51.00 | 2.45 | 3.90 | 3.18 | 2.58 | +0.59 | +29.65% | 0.06 | 16 | 12 | 0.74 | 0.81 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 52.00 | 0.80 | 3.30 | 2.05 | 1.98 | +0.55 | +38.47% | 0.04 | 1 | 40 | 0.88 | 0.70 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 52.50 | 1.25 | 1.95 | 1.60 | 1.74 | +0.56 | +47.46% | 0.03 | 2 | 259 | 0.38 | 0.63 | 0.13 | -0.07 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 53.00 | 0.30 | 2.45 | 1.38 | 1.34 | +0.14 | +11.67% | 0.03 | 15 | 317 | 0.78 | 0.56 | 0.14 | -0.07 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 54.00 | 0.15 | 1.40 | 0.78 | 0.68 | -0.17 | -20.00% | 0.01 | 2 | 13 | 0.36 | 0.42 | 0.14 | -0.07 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 55.00 | 0.35 | 1.60 | 0.98 | 0.50 | -0.20 | -28.58% | 0.02 | 7 | 535 | 0.36 | 0.29 | 0.12 | -0.06 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 56.00 | 0.00 | 1.40 | 0.70 | 0.30 | -0.11 | -26.83% | 0.01 | 3 | 6 | 0.33 | 0.19 | 0.09 | -0.05 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.16 | -50.00% | 0.00 | 1 | 2 | 0.48 | 0.11 | 0.07 | -0.04 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 165 | 0.42 | 0.09 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.04 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 59.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.02 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.04 | 0.01 | 0.01 | -0.01 | 9/28/2026 | 10/9/2026 3:59:45 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 62.50 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 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 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 127 | 3.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,817 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 10 | 21 | 0.59 | -0.05 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.25 | -59.53% | 0.00 | 2 | 238 | 0.36 | -0.12 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 51.00 | 0.15 | 1.05 | 0.60 | 0.35 | -0.92 | -72.45% | 0.01 | 5 | 2 | 0.50 | -0.19 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 52.00 | 0.35 | 0.95 | 0.65 | 0.60 | +0.08 | +15.39% | 0.01 | 14 | 4 | 0.41 | -0.30 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 52.50 | 0.05 | 2.20 | 1.13 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.50 | -0.37 | 0.13 | -0.07 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 53.00 | 0.00 | 2.50 | 1.25 | 0.94 | -0.78 | -45.35% | 0.02 | 2 | 9 | 0.48 | -0.44 | 0.14 | -0.07 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 54.00 | 0.95 | 3.00 | 1.98 | 1.80 | -0.50 | -21.74% | 0.04 | 1 | 2 | 0.53 | -0.58 | 0.14 | -0.07 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 55.00 | 0.90 | 2.65 | 1.78 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.28 | -0.71 | 0.12 | -0.06 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 56.00 | 2.40 | 3.40 | 2.90 | 2.90 | % | 0.05 | 1 | 0 | 0.58 | -0.81 | 0.09 | -0.05 | 10/9/2026 | 10/9/2026 3:59:45 PM EST | |
| 57.00 | 3.00 | 5.10 | 4.05 | % | 0.07 | 0 | 0 | 0.95 | -0.89 | 0.07 | -0.04 | 10/9/2026 3:59:45 PM EST | |||
| 57.50 | 3.40 | 5.30 | 4.35 | 4.61 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.89 | -0.91 | 0.05 | -0.03 | 9/10/2026 | 10/9/2026 3:59:45 PM EST |
| 58.00 | 3.90 | 6.20 | 5.05 | % | 0.09 | 0 | 0 | 1.09 | -0.94 | 0.04 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 59.00 | 5.00 | 7.10 | 6.05 | % | 0.10 | 0 | 0 | 1.15 | -0.97 | 0.02 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 60.00 | 5.90 | 8.10 | 7.00 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.01 | 6/15/2026 | 10/9/2026 3:59:45 PM EST |
| 61.00 | 6.90 | 9.20 | 8.05 | % | 0.13 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 62.50 | 8.60 | 10.60 | 9.60 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:45 PM EST |
| 65.00 | 11.00 | 13.20 | 12.10 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:45 PM EST |
| 67.50 | 13.50 | 15.70 | 14.60 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 70.00 | 16.00 | 18.20 | 17.10 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 75.00 | 20.90 | 23.10 | 22.00 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 80.00 | 25.90 | 28.10 | 27.00 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 85.00 | 30.90 | 33.10 | 32.00 | % | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 90.00 | 35.90 | 38.10 | 37.00 | % | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST |