Options Chain for ACADEMY SPORTS & OUTDOORS INC COM (ASO) - $39.46 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.90 | 14.90 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 10.10 | 13.90 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 9.10 | 12.90 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 8.30 | 11.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 7.00 | 10.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 6.00 | 9.90 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 5.00 | 9.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 4.00 | 8.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 3.50 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.87 | 0.98 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 2.55 | 5.70 | % | 0 | 0 | 2.14 | 0.96 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 2.10 | 3.60 | % | 0 | 0 | 0.41 | 0.90 | 0.07 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 1.40 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.81 | 0.11 | -0.08 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 1.30 | 1.45 | 2.77 | 0.00 | 0.00% | 0 | 110 | 0.53 | 0.67 | 0.16 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.75 | 0.85 | 1.10 | -0.90 | -45.00% | 9 | 55 | 0.53 | 0.50 | 0.18 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 0.45 | 0.80 | -0.25 | -23.81% | 9 | 46 | 0.52 | 0.32 | 0.17 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.23 | -0.49 | -68.06% | 29 | 42 | 0.53 | 0.18 | 0.13 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 29 | 53 | 0.55 | 0.09 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.35 | 0.05 | -0.15 | -75.00% | 2 | 11 | 0.68 | 0.04 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.01 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.02 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.04 | 0.03 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.07 | -0.01 | -12.50% | 2 | 83 | 0.66 | -0.10 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.20 | 0.35 | 0.19 | -0.41 | -68.34% | 28 | 63 | 0.61 | -0.19 | 0.11 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.45 | 0.60 | 0.37 | +0.06 | +19.36% | 506 | 30 | 0.58 | -0.33 | 0.16 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.90 | 1.15 | 0.70 | +0.21 | +42.86% | 34 | 22 | 0.57 | -0.50 | 0.18 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 1.45 | 1.65 | 0.95 | 0.00 | 0.00% | 10 | 9 | 0.57 | -0.68 | 0.17 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 1.55 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.82 | 0.13 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 1.65 | 4.70 | 2.02 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.91 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 2.15 | 5.60 | % | 0 | 0 | 0.92 | -0.96 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 3.00 | 7.10 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 4.50 | 8.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 5.10 | 9.10 | 6.27 | -2.45 | -28.10% | 1 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 6.10 | 10.00 | 7.24 | -1.78 | -19.74% | 1 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 7.10 | 10.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 8.20 | 12.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 9.10 | 13.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 10.10 | 13.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 51.00 | 11.50 | 14.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 52.00 | 12.50 | 15.90 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 53.00 | 13.10 | 17.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 54.00 | 14.20 | 17.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 15.10 | 19.10 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 56.00 | 16.10 | 19.90 | 17.57 | % | 1 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 57.00 | 17.10 | 20.70 | 18.37 | % | 1 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 58.00 | 18.10 | 21.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 19.10 | 23.10 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 20.20 | 24.00 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 25.00 | 29.10 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |