Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $183.23 as of 8/23/2026 8:48:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 42.60 | 45.80 | 44.20 | % | 0.32 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.03 | 8/21/2026 4:00:09 PM EST | |||
| 145.00 | 38.10 | 40.60 | 39.35 | 39.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | 0.90 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 4:00:09 PM EST |
| 150.00 | 34.20 | 36.30 | 35.25 | 31.65 | % | 0.23 | 2 | 0 | 0.60 | 0.86 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:09 PM EST | |
| 155.00 | 29.60 | 32.70 | 31.15 | % | 0.20 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.07 | 8/21/2026 4:00:09 PM EST | |||
| 160.00 | 25.70 | 28.70 | 27.20 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.08 | 8/21/2026 4:00:09 PM EST | |||
| 165.00 | 21.90 | 25.20 | 23.55 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.09 | 8/21/2026 4:00:09 PM EST | |||
| 170.00 | 18.70 | 21.40 | 20.05 | 16.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | 0.66 | 0.01 | -0.10 | 8/20/2026 | 8/21/2026 4:00:09 PM EST |
| 175.00 | 16.20 | 19.00 | 17.60 | 16.10 | -0.88 | -5.19% | 0.10 | 5 | 7 | 0.53 | 0.60 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 180.00 | 13.30 | 15.60 | 14.45 | 14.12 | +1.02 | +7.79% | 0.08 | 5 | 15 | 0.50 | 0.54 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 185.00 | 11.30 | 12.90 | 12.10 | 12.10 | +1.80 | +17.48% | 0.07 | 7 | 7 | 0.50 | 0.48 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 190.00 | 9.10 | 10.80 | 9.95 | 10.17 | +1.07 | +11.76% | 0.05 | 47 | 2 | 0.49 | 0.42 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 195.00 | 7.40 | 9.40 | 8.40 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.01 | -0.11 | 8/21/2026 4:00:09 PM EST | |||
| 200.00 | 6.20 | 8.40 | 7.30 | 6.77 | +0.87 | +14.75% | 0.04 | 16 | 1,560 | 0.51 | 0.32 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 210.00 | 3.70 | 5.30 | 4.50 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | 0.23 | 0.01 | -0.09 | 8/20/2026 | 8/21/2026 4:00:09 PM EST |
| 220.00 | 2.05 | 3.60 | 2.83 | 3.00 | -0.10 | -3.23% | 0.01 | 3 | 1 | 0.48 | 0.17 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 230.00 | 1.50 | 3.20 | 2.35 | 2.00 | % | 0.01 | 1 | 0 | 0.51 | 0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:09 PM EST | |
| 240.00 | 0.35 | 1.95 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.05 | 8/21/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 8/21/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.03 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 8/21/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 8/21/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/21/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.95 | 1.55 | 1.25 | 1.52 | +0.27 | +21.60% | 0.01 | 22 | 1 | 0.48 | -0.07 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 145.00 | 0.55 | 2.15 | 1.35 | 1.72 | -0.03 | -1.72% | 0.01 | 4 | 16 | 0.43 | -0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 150.00 | 1.10 | 3.50 | 2.30 | 2.70 | +0.30 | +12.50% | 0.02 | 16 | 24 | 0.45 | -0.14 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 155.00 | 2.05 | 4.10 | 3.08 | 3.50 | +0.10 | +2.95% | 0.02 | 1 | 1 | 0.44 | -0.18 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 160.00 | 4.20 | 5.10 | 4.65 | 5.15 | +0.51 | +11.00% | 0.03 | 1 | 1 | 0.46 | -0.23 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 165.00 | 5.60 | 6.50 | 6.05 | 6.03 | +0.13 | +2.21% | 0.04 | 2 | 1 | 0.46 | -0.28 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 170.00 | 6.30 | 9.70 | 8.00 | 8.24 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.46 | -0.34 | 0.01 | -0.10 | 8/20/2026 | 8/21/2026 4:00:09 PM EST |
| 175.00 | 8.90 | 10.00 | 9.45 | 10.75 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.44 | -0.40 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 4:00:09 PM EST |
| 180.00 | 10.50 | 12.20 | 11.35 | 13.10 | +0.90 | +7.38% | 0.06 | 15 | 13 | 0.42 | -0.46 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 185.00 | 14.00 | 15.10 | 14.55 | 15.20 | -1.30 | -7.88% | 0.08 | 1 | 16 | 0.43 | -0.52 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 190.00 | 16.60 | 19.00 | 17.80 | 18.00 | -0.83 | -4.41% | 0.09 | 1 | 4 | 0.44 | -0.58 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 195.00 | 20.00 | 22.70 | 21.35 | 21.45 | +0.42 | +2.00% | 0.11 | 1 | 6 | 0.45 | -0.63 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:09 PM EST |
| 200.00 | 23.50 | 26.10 | 24.80 | % | 0.12 | 0 | 0 | 0.44 | -0.68 | 0.01 | -0.11 | 8/21/2026 4:00:09 PM EST | |||
| 210.00 | 31.00 | 33.70 | 32.35 | % | 0.15 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.09 | 8/21/2026 4:00:09 PM EST | |||
| 220.00 | 39.10 | 42.00 | 40.55 | % | 0.18 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.08 | 8/21/2026 4:00:09 PM EST | |||
| 230.00 | 48.40 | 50.90 | 49.65 | % | 0.22 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.06 | 8/21/2026 4:00:09 PM EST | |||
| 240.00 | 57.70 | 60.30 | 59.00 | % | 0.25 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.05 | 8/21/2026 4:00:09 PM EST | |||
| 250.00 | 66.30 | 69.80 | 68.05 | % | 0.27 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 8/21/2026 4:00:09 PM EST | |||
| 260.00 | 76.00 | 79.60 | 77.80 | % | 0.30 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 8/21/2026 4:00:09 PM EST | |||
| 270.00 | 85.80 | 89.50 | 87.65 | % | 0.32 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 8/21/2026 4:00:09 PM EST | |||
| 280.00 | 95.50 | 99.50 | 97.50 | % | 0.35 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:09 PM EST | |||
| 290.00 | 105.60 | 109.30 | 107.45 | % | 0.37 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:09 PM EST |