Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $44.12 as of 6/19/2025 6:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 26.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 20.80 | 23.80 | % | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 25.00 | 18.10 | 21.30 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 27.50 | 15.60 | 18.70 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 30.00 | 13.20 | 16.20 | 15.10 | 0.00 | 0.00% | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 32.50 | 11.00 | 13.70 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 34.00 | 9.20 | 12.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 35.00 | 8.30 | 11.20 | 10.10 | 0.00 | 0.00% | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 36.00 | 7.20 | 10.20 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 37.00 | 6.30 | 9.20 | 4.45 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 37.50 | 5.80 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 38 | 3.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 38.00 | 5.40 | 8.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 39.00 | 4.20 | 7.20 | 3.05 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 40.00 | 4.00 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 104 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 41.00 | 2.15 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.98 | 0.05 | -0.01 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 42.00 | 1.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 56 | 1.34 | 0.89 | 0.11 | -0.05 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 42.50 | 1.60 | 1.90 | 2.65 | 0.00 | 0.00% | 0 | 363 | 0.64 | 0.81 | 0.15 | -0.09 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 43.00 | 0.90 | 1.70 | 2.15 | 0.00 | 0.00% | 0 | 66 | 0.66 | 0.73 | 0.19 | -0.11 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 44.00 | 0.60 | 0.90 | 0.69 | -0.45 | -39.48% | 5 | 52 | 0.51 | 0.50 | 0.26 | -0.14 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 45.00 | 0.20 | 0.30 | 0.20 | -0.42 | -67.75% | 21 | 2,513 | 0.46 | 0.25 | 0.23 | -0.12 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 46.00 | 0.00 | 0.25 | 0.18 | -0.17 | -48.58% | 28 | 285 | 0.46 | 0.09 | 0.13 | -0.07 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 47.00 | 0.00 | 0.90 | 0.10 | -0.35 | -77.78% | 1 | 102 | 1.22 | 0.02 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 47.50 | 0.00 | 0.45 | 0.15 | -0.05 | -25.00% | 1 | 364 | 1.17 | 0.01 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 48.00 | 0.00 | 0.85 | 0.03 | -0.21 | -87.50% | 2 | 59 | 1.57 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 49.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 169 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 410 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 51.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 254 | 2.29 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:57 PM EST |
| 52.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 65 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 52.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 409 | 2.55 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 53.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:57 PM EST |
| 54.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 339 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 56.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 57.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 347 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 757 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 62.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 111 | 3.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 105 | 2.39 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 67.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 13 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 22 | 4.78 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 21 | 5.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 16 | 3.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 25 | 3.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 98 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 34.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 257 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 117 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 36.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 69 | 3.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 37.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 34 | 2.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 2 | 442 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 38.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 39.00 | 0.00 | 0.90 | 0.03 | -0.02 | -40.00% | 7 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 266 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 62 | 0.74 | -0.02 | 0.05 | -0.01 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 42.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.11 | 0.11 | -0.05 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 42.50 | 0.00 | 0.25 | 0.05 | -0.09 | -64.29% | 2 | 137 | 0.41 | -0.19 | 0.15 | -0.09 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 43.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 107 | 0.39 | -0.27 | 0.19 | -0.11 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 44.00 | 0.10 | 0.75 | 0.53 | +0.08 | +17.78% | 11 | 97 | 0.44 | -0.50 | 0.26 | -0.14 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 45.00 | 0.95 | 1.45 | 0.80 | +0.12 | +17.65% | 10 | 245 | 0.46 | -0.75 | 0.23 | -0.12 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 46.00 | 0.90 | 2.85 | 1.98 | +1.35 | +214.29% | 10 | 79 | 0.94 | -0.91 | 0.13 | -0.07 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 47.00 | 1.95 | 4.70 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.98 | 0.05 | -0.02 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 47.50 | 2.40 | 4.80 | 2.93 | +1.56 | +113.87% | 10 | 37 | 0.93 | -0.99 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 48.00 | 2.95 | 5.50 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 49.00 | 4.10 | 5.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 50.00 | 5.40 | 6.40 | 5.53 | +1.30 | +30.74% | 420 | 473 | 2.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 51.00 | 6.00 | 8.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 52.00 | 6.90 | 9.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 52.50 | 8.20 | 8.90 | 8.05 | -2.02 | -20.06% | 200 | 214 | 2.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 53.00 | 8.10 | 10.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 54.00 | 8.90 | 11.50 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 55.00 | 9.90 | 11.80 | 10.33 | -0.17 | -1.62% | 20 | 16 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 56.00 | 10.90 | 13.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 57.00 | 11.90 | 14.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 57.50 | 12.40 | 14.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:28:57 PM EST |
| 58.00 | 13.00 | 14.90 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 60.00 | 14.90 | 16.60 | 15.30 | -6.25 | -29.01% | 7 | 13 | 3.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 62.50 | 17.40 | 19.30 | 17.80 | +7.20 | +67.93% | 7 | 3 | 3.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 19.90 | 22.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:57 PM EST |
| 67.50 | 22.40 | 24.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 24.90 | 27.10 | 17.40 | 0.00 | 0.00% | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 29.90 | 32.10 | 15.40 | 0.00 | 0.00% | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 34.90 | 37.70 | 24.90 | 0.00 | 0.00% | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 39.90 | 42.70 | % | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 90.00 | 44.90 | 47.70 | % | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |