Dark

ASO
Academy Sports and Outdoors, Inc.
stock NASDAQ

Market Open

May 9, 2025 9:31:20 AM EDT

40.01USD-0.609%(-0.25)42,819

39.71Bid 40.00Ask 0.29Spread

Pre-market

May 8, 2025 8:17:30 AM EDT

39.69USD+2.083%(+0.81)0

After-hours

May 8, 2025 4:54:30 PM EDT

39.50USD-1.839%(-0.74)0

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,045	2,330	2,112	4,450

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.75	+150.00%	10	508	12-11	ASO260116C00110000
105.00 C	0.95	+58.33%	2	30	12-17	ASO260116C00105000
100.00 C	0.31	-31.11%	1	2	04-16	ASO260116C00100000
95.00 C	0.60	-40.00%	2	18	02-03	ASO260116C00095000
90.00 C	0.51	-43.33%	1	35	03-05	ASO260116C00090000
85.00 C	0.48	-86.29%	1	10	04-02	ASO260116C00085000
82.50 C	0.55	+3.77%	3	10	04-01	ASO260116C00082500
80.00 C	1.45	+20.83%	1	28	03-10	ASO260116C00080000
77.50 C	2.25	-37.85%	3	20	02-11	ASO260116C00077500
75.00 C	0.27	-82.58%	11	22	04-08	ASO260116C00075000
72.50 C	1.25	-66.22%	3	20	03-27	ASO260116C00072500
70.00 C	0.55	-47.62%	35	130	04-23	ASO260116C00070000
67.50 C	0.80	-50.00%	2	9	04-04	ASO260116C00067500
65.00 C	0.88	+23.94%	2	166	05-02	ASO260116C00065000
62.50 C	0.80	-5.88%	2	91	05-01	ASO260116C00062500
60.00 C	1.20	+4.35%	2	161	05-02	ASO260116C00060000
57.50 C	1.36	+0.74%	1	50	05-05	ASO260116C00057500
55.00 C	1.75	-12.50%	30	161	05-07	ASO260116C00055000
52.50 C	2.47	+32.09%	2	201	04-10	ASO260116C00052500
50.00 C	3.07	+7.72%	2	513	05-08	ASO260116C00050000
47.50 C	3.50	0.00%	1	23	04-23	ASO260116C00047500
45.00 C	4.60	+16.46%	20	78	05-08	ASO260116C00045000
42.50 C	5.52	+6.15%	16	44	05-08	ASO260116C00042500
40.00 C	5.41	-7.52%	5	76	05-06	ASO260116C00040000
37.50 C	6.87	+5.69%	1	57	05-01	ASO260116C00037500
35.00 C	9.32	+10.95%	187	1,822	05-08	ASO260116C00035000
32.50 C	27.23	+36.15%	1	7	01-02	ASO260116C00032500
30.00 C	10.35	-44.05%	2	25	04-04	ASO260116C00030000
27.50 C	26.15	-7.27%	10	12	01-16	ASO260116C00027500
25.00 C	34.63	+14.18%	15	17	12-18	ASO260116C00025000
22.50 C	15.90	-51.38%	33	29	04-21	ASO260116C00022500
20.00 C	0	0%	0			ASO260116C00020000
17.50 C	0	0%	0			ASO260116C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			ASO260116P00110000
105.00 P	0	0%	0			ASO260116P00105000
100.00 P	0	0%	0			ASO260116P00100000
95.00 P	39.59	+4.18%	2	2	10-02	ASO260116P00095000
90.00 P	29.90	0%	1	1	09-25	ASO260116P00090000
85.00 P	26.80	0%	1	1	09-30	ASO260116P00085000
82.50 P	0	0%	0			ASO260116P00082500
80.00 P	26.50	0%	1	1	10-10	ASO260116P00080000
77.50 P	23.20	0%	1	1	10-02	ASO260116P00077500
75.00 P	20.90	0%	1	1	10-02	ASO260116P00075000
72.50 P	17.00	0%	2	2	09-30	ASO260116P00072500
70.00 P	17.60	+21.38%	10	12	10-08	ASO260116P00070000
67.50 P	0	0%	0			ASO260116P00067500
65.00 P	13.45	+37.95%	1	1	10-01	ASO260116P00065000
62.50 P	16.70	+15.97%	2	24	03-11	ASO260116P00062500
60.00 P	23.10	+68.61%	4	10	04-10	ASO260116P00060000
57.50 P	12.80	-7.91%	8	23	04-01	ASO260116P00057500
55.00 P	19.70	+18.67%	10	29	04-04	ASO260116P00055000
52.50 P	17.99	+181.09%	10	39	04-07	ASO260116P00052500
50.00 P	12.90	-10.10%	4	35	05-07	ASO260116P00050000
47.50 P	12.00	-2.36%	30	61	04-28	ASO260116P00047500
45.00 P	9.60	-4.00%	1	57	05-07	ASO260116P00045000
42.50 P	8.80	0.00%	1	1,812	04-23	ASO260116P00042500
40.00 P	6.65	+0.76%	3	59	05-07	ASO260116P00040000
37.50 P	5.85	-3.62%	6	26	04-24	ASO260116P00037500
35.00 P	4.95	+0.20%	70	14	04-17	ASO260116P00035000
32.50 P	2.95	-33.56%	187	1,869	05-08	ASO260116P00032500
30.00 P	2.80	-6.67%	2	2,359	05-01	ASO260116P00030000
27.50 P	2.31	+208.00%	1	3	04-10	ASO260116P00027500
25.00 P	1.74	+8.75%	1	113	04-14	ASO260116P00025000
22.50 P	1.60	-5.88%	1	2	11-14	ASO260116P00022500
20.00 P	0.97	0%	5	5	04-15	ASO260116P00020000
17.50 P	0	0%	0			ASO260116P00017500

.dark-mode .r30xhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r30xhG{ color: #333333; background-color: white; border: 2px solid #333333; }ASOAcademy Sports and Outdoors, Inc.stock NASDAQ