Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $124.48 as of 8/26/2026 9:11:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.40 | 65.40 | 63.40 | % | 0.98 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 70.00 | 56.60 | 60.40 | 58.50 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 75.00 | 51.60 | 55.40 | 53.50 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 80.00 | 47.10 | 50.00 | 48.55 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 85.00 | 42.40 | 45.40 | 43.90 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 90.00 | 37.50 | 40.40 | 38.95 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 95.00 | 32.60 | 35.50 | 34.05 | % | 0.36 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 8/26/2026 10:59:08 AM EST | |||
| 100.00 | 27.90 | 30.70 | 29.30 | 28.50 | % | 0.29 | 2 | 0 | 0.68 | 0.95 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 105.00 | 23.10 | 25.70 | 24.40 | % | 0.23 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.03 | 8/26/2026 10:59:08 AM EST | |||
| 110.00 | 19.00 | 21.20 | 20.10 | % | 0.18 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.04 | 8/26/2026 10:59:08 AM EST | |||
| 115.00 | 15.40 | 17.40 | 16.40 | 16.00 | % | 0.14 | 3 | 0 | 0.45 | 0.77 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 120.00 | 12.00 | 13.30 | 12.65 | 12.50 | % | 0.11 | 76 | 0 | 0.44 | 0.69 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 125.00 | 9.20 | 10.20 | 9.70 | 9.70 | % | 0.08 | 348 | 0 | 0.44 | 0.59 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 130.00 | 7.10 | 7.30 | 7.20 | 7.28 | +0.88 | +13.75% | 0.06 | 1,039 | 1,434 | 0.44 | 0.50 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 135.00 | 5.10 | 5.50 | 5.30 | 5.85 | +1.15 | +24.47% | 0.04 | 241 | 387 | 0.44 | 0.41 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 140.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.40 | +11.12% | 0.03 | 297 | 576 | 0.44 | 0.33 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 145.00 | 2.65 | 3.00 | 2.83 | 2.85 | +0.15 | +5.56% | 0.02 | 219 | 482 | 0.45 | 0.26 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 150.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.10 | +5.00% | 0.01 | 368 | 1,028 | 0.46 | 0.21 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 155.00 | 1.40 | 1.80 | 1.60 | 1.80 | +0.10 | +5.89% | 0.01 | 13 | 119 | 0.47 | 0.16 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 160.00 | 0.90 | 1.35 | 1.13 | 1.15 | -0.04 | -3.37% | 0.01 | 455 | 160 | 0.46 | 0.12 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 0.55 | -0.45 | -45.00% | 0.01 | 192 | 59 | 0.48 | 0.09 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 170.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.00 | 55 | 83 | 0.48 | 0.07 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 175.00 | 0.45 | 0.55 | 0.50 | 0.57 | -0.03 | -5.00% | 0.00 | 32 | 50 | 0.50 | 0.05 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 180.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.07 | -15.56% | 0.00 | 50 | 311 | 0.50 | 0.04 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 185.00 | 0.10 | 0.60 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | 0.03 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.51 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 195.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 90 | 1,768 | 0.54 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 7 | 35 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 290.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 4 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.11 | % | 0.00 | 10 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 95.00 | 0.20 | 0.60 | 0.40 | 0.33 | % | 0.00 | 28 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 100.00 | 0.45 | 0.70 | 0.58 | 0.58 | % | 0.01 | 47 | 0 | 0.45 | -0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 105.00 | 0.90 | 1.10 | 1.00 | 1.10 | % | 0.01 | 14,977 | 0 | 0.44 | -0.10 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 110.00 | 1.60 | 2.00 | 1.80 | 1.68 | % | 0.02 | 158 | 0 | 0.44 | -0.15 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 115.00 | 2.80 | 3.00 | 2.90 | 2.80 | % | 0.03 | 150 | 0 | 0.44 | -0.23 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 120.00 | 4.40 | 5.00 | 4.70 | 4.70 | % | 0.04 | 212 | 0 | 0.43 | -0.31 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 125.00 | 6.60 | 6.80 | 6.70 | 6.70 | % | 0.05 | 51 | 0 | 0.44 | -0.41 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST | |
| 130.00 | 9.30 | 9.60 | 9.45 | 9.50 | -2.77 | -22.58% | 0.07 | 183 | 839 | 0.44 | -0.50 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 135.00 | 12.30 | 12.70 | 12.50 | 12.45 | -2.85 | -18.63% | 0.09 | 34 | 250 | 0.44 | -0.59 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 140.00 | 15.80 | 16.90 | 16.35 | 19.05 | 0.00 | 0.00% | 0.12 | 0 | 175 | 0.44 | -0.67 | 0.02 | -0.07 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 145.00 | 19.80 | 20.90 | 20.35 | 21.08 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.43 | -0.74 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 150.00 | 23.00 | 24.90 | 23.95 | 24.79 | -2.48 | -9.10% | 0.16 | 4 | 62 | 0.42 | -0.79 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 155.00 | 27.70 | 29.50 | 28.60 | 35.36 | +7.91 | +28.82% | 0.18 | 1 | 8 | 0.43 | -0.84 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 160.00 | 32.20 | 34.40 | 33.30 | 40.12 | +4.52 | +12.70% | 0.21 | 1 | 21 | 0.54 | -0.88 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 165.00 | 36.90 | 39.00 | 37.95 | 40.56 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.58 | -0.91 | 0.01 | -0.04 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 170.00 | 41.50 | 43.80 | 42.65 | 43.00 | -2.43 | -5.35% | 0.25 | 4 | 43 | 0.59 | -0.93 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 175.00 | 46.20 | 48.70 | 47.45 | 47.48 | -0.99 | -2.05% | 0.27 | 6 | 67 | 0.65 | -0.95 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 180.00 | 51.20 | 53.70 | 52.45 | 55.65 | +0.45 | +0.82% | 0.29 | 1 | 42 | 0.66 | -0.96 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 185.00 | 55.80 | 59.00 | 57.40 | 60.17 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.72 | -0.97 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 190.00 | 60.70 | 64.10 | 62.40 | 17.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.78 | -0.98 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:59:08 AM EST |
| 195.00 | 65.70 | 69.10 | 67.40 | 70.85 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.78 | -0.98 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 200.00 | 70.70 | 74.10 | 72.40 | 73.25 | +6.02 | +8.96% | 0.36 | 4 | 6 | 0.84 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 210.00 | 80.60 | 84.10 | 82.35 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 220.00 | 90.50 | 93.50 | 92.00 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 230.00 | 100.50 | 104.00 | 102.25 | 100.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 240.00 | 110.50 | 113.90 | 112.20 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 250.00 | 120.50 | 123.90 | 122.20 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 260.00 | 130.50 | 133.90 | 132.20 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 270.00 | 140.40 | 143.80 | 142.10 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 280.00 | 150.40 | 153.80 | 152.10 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 290.00 | 160.40 | 163.80 | 162.10 | % | 0.56 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST |