Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $121.76 as of 9/21/2026 7:45:32 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 | 56.70 | 60.90 | 58.80 | % | 0.90 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 70.00 | 52.10 | 55.80 | 53.95 | % | 0.77 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 75.00 | 47.30 | 50.60 | 48.95 | % | 0.65 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 80.00 | 42.50 | 45.60 | 44.05 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 85.00 | 37.60 | 40.70 | 39.15 | % | 0.46 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 90.00 | 32.60 | 35.80 | 34.20 | % | 0.38 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 95.00 | 27.70 | 30.50 | 29.10 | % | 0.31 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.02 | 9/21/2026 12:59:01 PM EST | |||
| 100.00 | 22.90 | 26.00 | 24.45 | % | 0.24 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.03 | 9/21/2026 12:59:01 PM EST | |||
| 105.00 | 18.40 | 21.20 | 19.80 | % | 0.19 | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.05 | 9/21/2026 12:59:01 PM EST | |||
| 110.00 | 14.00 | 16.60 | 15.30 | % | 0.14 | 0 | 0 | 0.58 | 0.83 | 0.02 | -0.06 | 9/21/2026 12:59:01 PM EST | |||
| 115.00 | 10.10 | 12.30 | 11.20 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.74 | 0.02 | -0.08 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 120.00 | 6.90 | 9.10 | 8.00 | 7.30 | 0.00 | 0.00% | 0.07 | 2 | 19 | 0.40 | 0.62 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 125.00 | 5.10 | 6.10 | 5.60 | 5.10 | -2.60 | -33.77% | 0.04 | 1 | 10 | 0.42 | 0.49 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 130.00 | 3.20 | 4.10 | 3.65 | 3.70 | -0.83 | -18.33% | 0.03 | 7 | 30 | 0.42 | 0.37 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 135.00 | 1.90 | 2.45 | 2.18 | 1.80 | -0.83 | -31.56% | 0.02 | 26 | 24 | 0.41 | 0.26 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 140.00 | 1.05 | 1.75 | 1.40 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | 0.18 | 0.02 | -0.07 | 9/17/2026 | 9/21/2026 12:59:01 PM EST |
| 145.00 | 0.60 | 1.10 | 0.85 | 0.70 | -0.60 | -46.16% | 0.01 | 1 | 10 | 0.43 | 0.12 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 150.00 | 0.40 | 0.90 | 0.65 | 0.52 | -0.63 | -54.79% | 0.00 | 3 | 6 | 0.46 | 0.08 | 0.01 | -0.04 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.05 | 0.01 | -0.03 | 9/17/2026 | 9/21/2026 12:59:01 PM EST |
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 9/21/2026 12:59:01 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 9/21/2026 12:59:01 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 12:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.15 | % | 0.01 | 1 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:01 PM EST | |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.21 | % | 0.00 | 2 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:59:01 PM EST | |
| 100.00 | 0.20 | 2.45 | 1.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | -0.06 | 0.01 | -0.03 | 9/17/2026 | 9/21/2026 12:59:01 PM EST |
| 105.00 | 0.50 | 1.00 | 0.75 | 0.78 | -0.19 | -19.59% | 0.01 | 9,275 | 1 | 0.44 | -0.11 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 110.00 | 1.15 | 1.65 | 1.40 | 1.70 | +0.37 | +27.82% | 0.01 | 11 | 21 | 0.43 | -0.17 | 0.02 | -0.06 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 115.00 | 2.20 | 2.80 | 2.50 | 2.40 | -0.35 | -12.73% | 0.02 | 2 | 12 | 0.41 | -0.26 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 120.00 | 3.80 | 4.60 | 4.20 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.41 | -0.38 | 0.03 | -0.09 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 125.00 | 6.10 | 7.00 | 6.55 | 6.65 | -0.25 | -3.63% | 0.05 | 2 | 16 | 0.40 | -0.51 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 12:59:01 PM EST |
| 130.00 | 8.80 | 11.40 | 10.10 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.63 | 0.02 | -0.09 | 9/15/2026 | 9/21/2026 12:59:01 PM EST |
| 135.00 | 12.50 | 15.10 | 13.80 | 13.62 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.44 | -0.74 | 0.02 | -0.08 | 9/18/2026 | 9/21/2026 12:59:01 PM EST |
| 140.00 | 16.50 | 19.20 | 17.85 | % | 0.13 | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.07 | 9/21/2026 12:59:01 PM EST | |||
| 145.00 | 20.70 | 23.70 | 22.20 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.88 | 0.01 | -0.05 | 9/8/2026 | 9/21/2026 12:59:01 PM EST |
| 150.00 | 25.20 | 28.40 | 26.80 | % | 0.18 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 9/21/2026 12:59:01 PM EST | |||
| 155.00 | 30.10 | 33.30 | 31.70 | % | 0.20 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 9/21/2026 12:59:01 PM EST | |||
| 160.00 | 34.50 | 38.60 | 36.55 | % | 0.23 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 9/21/2026 12:59:01 PM EST | |||
| 165.00 | 39.70 | 43.20 | 41.45 | 33.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 9/9/2026 | 9/21/2026 12:59:01 PM EST |
| 170.00 | 44.80 | 48.20 | 46.50 | 37.93 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/21/2026 12:59:01 PM EST |
| 175.00 | 49.70 | 53.20 | 51.45 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 180.00 | 54.70 | 58.20 | 56.45 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 185.00 | 59.80 | 62.90 | 61.35 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 190.00 | 65.00 | 68.20 | 66.60 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 195.00 | 69.70 | 73.20 | 71.45 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 200.00 | 74.70 | 78.20 | 76.45 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST | |||
| 205.00 | 79.70 | 83.20 | 81.45 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:01 PM EST |