Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $215.08 as of 8/29/2025 3:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 50.80 | 54.70 | 52.75 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 165.00 | 45.90 | 49.30 | 47.60 | % | 0.29 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 170.00 | 41.00 | 44.30 | 42.65 | % | 0.25 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 175.00 | 36.20 | 39.70 | 37.95 | % | 0.22 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 180.00 | 31.40 | 35.00 | 33.20 | % | 0.18 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 185.00 | 26.90 | 30.20 | 28.55 | % | 0.15 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 190.00 | 22.60 | 26.10 | 24.35 | % | 0.13 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 195.00 | 18.80 | 22.00 | 20.40 | % | 0.10 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 200.00 | 16.10 | 18.10 | 17.10 | % | 0.09 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 205.00 | 12.70 | 14.00 | 13.35 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.02 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 210.00 | 9.70 | 11.00 | 10.35 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.02 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 215.00 | 7.10 | 8.70 | 7.90 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.02 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 220.00 | 5.00 | 6.80 | 5.90 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.02 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 225.00 | 3.40 | 5.00 | 4.20 | 4.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.31 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 230.00 | 2.30 | 3.70 | 3.00 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.23 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 235.00 | 1.50 | 2.75 | 2.13 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.17 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 240.00 | 0.95 | 2.20 | 1.58 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 245.00 | 0.15 | 1.80 | 0.98 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.90 | 0.95 | 0.75 | % | 0.01 | 2 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 180.00 | 0.85 | 1.35 | 1.10 | 1.60 | % | 0.01 | 232 | 0 | 0.40 | -0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 185.00 | 1.25 | 1.85 | 1.55 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.10 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 1.40 | 2.75 | 2.08 | 2.33 | +0.13 | +5.91% | 0.01 | 4 | 1 | 0.33 | -0.15 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 2.70 | 4.30 | 3.50 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.01 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 200.00 | 2.70 | 5.60 | 4.15 | 4.48 | % | 0.02 | 7 | 0 | 0.31 | -0.27 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 205.00 | 5.10 | 7.50 | 6.30 | 5.90 | -0.25 | -4.07% | 0.03 | 13 | 1 | 0.32 | -0.35 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 210.00 | 6.80 | 8.80 | 7.80 | 8.10 | +0.05 | +0.63% | 0.04 | 12 | 1 | 0.30 | -0.44 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 215.00 | 8.90 | 11.80 | 10.35 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.02 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 220.00 | 12.40 | 14.70 | 13.55 | % | 0.06 | 0 | 0 | 0.31 | -0.61 | 0.02 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 225.00 | 15.90 | 18.00 | 16.95 | % | 0.08 | 0 | 0 | 0.32 | -0.69 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 230.00 | 19.50 | 22.00 | 20.75 | % | 0.09 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 235.00 | 23.20 | 26.60 | 24.90 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 27.50 | 31.00 | 29.25 | % | 0.12 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 245.00 | 32.20 | 35.60 | 33.90 | % | 0.14 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 37.20 | 40.50 | 38.85 | % | 0.16 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 42.00 | 45.40 | 43.70 | % | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 260.00 | 46.80 | 50.30 | 48.55 | % | 0.19 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 265.00 | 52.00 | 55.30 | 53.65 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 270.00 | 56.40 | 60.20 | 58.30 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 275.00 | 61.80 | 65.20 | 63.50 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 280.00 | 66.70 | 70.20 | 68.45 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 71.80 | 75.10 | 73.45 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 290.00 | 76.80 | 80.00 | 78.40 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 295.00 | 81.60 | 85.10 | 83.35 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 300.00 | 86.70 | 90.10 | 88.40 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |