Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $223.41 as of 8/22/2025 3:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 141.40 | 144.40 | 142.90 | % | 1.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 136.20 | 139.40 | 137.80 | % | 1.53 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 131.90 | 134.50 | 133.20 | % | 1.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 125.80 | 129.30 | 127.55 | % | 1.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 120.90 | 124.40 | 122.65 | % | 1.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 116.40 | 119.50 | 117.95 | 61.00 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 111.30 | 114.30 | 112.80 | % | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 106.30 | 109.60 | 107.95 | 86.30 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 101.40 | 104.50 | 102.95 | 56.10 | 0.00 | 0.00% | 0.82 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 96.40 | 99.60 | 98.00 | 52.50 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 91.60 | 94.60 | 93.10 | 72.00 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 86.50 | 89.70 | 88.10 | 45.10 | 0.00 | 0.00% | 0.63 | 0 | 23 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 81.70 | 84.70 | 83.20 | 42.60 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.85 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 76.80 | 79.90 | 78.35 | 35.20 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 71.80 | 75.10 | 73.45 | 46.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.79 | 0.98 | 0.00 | -0.01 | 6/26/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 66.80 | 70.10 | 68.45 | 25.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.74 | 0.97 | 0.00 | -0.02 | 6/18/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 61.60 | 65.10 | 63.35 | 50.90 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.71 | 0.96 | 0.00 | -0.03 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 57.50 | 60.50 | 59.00 | 22.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.64 | 0.95 | 0.00 | -0.03 | 6/16/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 52.70 | 55.70 | 54.20 | 40.70 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.63 | 0.93 | 0.00 | -0.05 | 7/1/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 47.90 | 51.10 | 49.50 | 45.60 | 0.00 | 0.00% | 0.28 | 0 | 74 | 0.45 | 0.91 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 43.60 | 46.60 | 45.10 | 33.90 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.47 | 0.89 | 0.00 | -0.07 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 39.70 | 41.50 | 40.60 | 36.59 | 0.00 | 0.00% | 0.21 | 0 | 68 | 0.46 | 0.87 | 0.01 | -0.07 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 35.30 | 37.80 | 36.55 | 24.10 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.45 | 0.83 | 0.01 | -0.09 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 30.70 | 32.50 | 31.60 | 31.71 | +3.11 | +10.88% | 0.16 | 4 | 345 | 0.41 | 0.80 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 24.00 | 25.30 | 24.65 | 25.30 | +4.70 | +22.82% | 0.12 | 36 | 5,146 | 0.41 | 0.72 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 16.50 | 18.60 | 17.55 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 901 | 0.38 | 0.62 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 12.10 | 13.00 | 12.55 | 12.20 | +1.40 | +12.97% | 0.05 | 4 | 377 | 0.38 | 0.50 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 8.10 | 8.80 | 8.45 | 8.20 | +1.00 | +13.89% | 0.04 | 1 | 500 | 0.37 | 0.39 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 5.10 | 5.70 | 5.40 | 5.60 | +1.10 | +24.45% | 0.02 | 1 | 105 | 0.37 | 0.29 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 3.10 | 3.70 | 3.40 | 3.50 | +0.70 | +25.00% | 0.01 | 2 | 539 | 0.37 | 0.20 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 270.00 | 1.75 | 2.30 | 2.03 | 2.10 | +0.05 | +2.44% | 0.01 | 1 | 26 | 0.36 | 0.13 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.38 | 0.08 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.47 | 0.05 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.53 | 0.03 | 0.00 | -0.02 | 5/1/2025 | 8/22/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.02 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 760 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.25 | -4.65 | -94.90% | 0.01 | 3 | 14 | 0.82 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2,874 | 0.76 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.72 | -0.02 | 0.00 | -0.01 | 7/9/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 0.40 | 1.45 | 0.93 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.55 | -0.03 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.25 | 1.65 | 0.95 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.50 | -0.04 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.60 | -0.05 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.95 | 1.45 | 1.20 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.46 | -0.07 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 1.45 | 1.80 | 1.63 | 1.60 | -0.47 | -22.71% | 0.01 | 19 | 121 | 0.46 | -0.09 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 1.75 | 2.30 | 2.03 | 2.06 | -0.70 | -25.37% | 0.01 | 1 | 52 | 0.44 | -0.11 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 2.35 | 2.95 | 2.65 | 3.10 | -0.40 | -11.43% | 0.01 | 1 | 259 | 0.43 | -0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 3.10 | 3.80 | 3.45 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.43 | -0.17 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 3.90 | 4.40 | 4.15 | 4.20 | -1.40 | -25.00% | 0.02 | 15 | 163 | 0.42 | -0.20 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 6.40 | 6.90 | 6.65 | 6.70 | -1.60 | -19.28% | 0.03 | 6 | 96 | 0.40 | -0.28 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 9.90 | 10.40 | 10.15 | 10.30 | -2.20 | -17.60% | 0.05 | 6 | 44 | 0.39 | -0.38 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 14.30 | 15.10 | 14.70 | 14.80 | -3.10 | -17.32% | 0.06 | 3 | 16 | 0.38 | -0.50 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 20.00 | 21.00 | 20.50 | 20.90 | % | 0.09 | 1 | 0 | 0.38 | -0.61 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 250.00 | 27.00 | 29.40 | 28.20 | 37.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | -0.71 | 0.01 | -0.10 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 260.00 | 34.10 | 37.60 | 35.85 | % | 0.14 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 270.00 | 42.60 | 46.30 | 44.45 | % | 0.16 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 280.00 | 51.90 | 55.40 | 53.65 | 106.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.04 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 290.00 | 61.50 | 65.20 | 63.35 | % | 0.22 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 300.00 | 71.20 | 74.90 | 73.05 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 310.00 | 81.10 | 84.60 | 82.85 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 320.00 | 90.90 | 94.60 | 92.75 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 330.00 | 100.80 | 104.50 | 102.65 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 340.00 | 110.70 | 114.40 | 112.55 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 350.00 | 120.70 | 123.70 | 122.20 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 360.00 | 130.70 | 134.40 | 132.55 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 370.00 | 140.60 | 144.20 | 142.40 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |