Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $222.03 as of 9/5/2025 2:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 109.70 | 112.50 | 111.10 | % | 1.01 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 104.90 | 108.00 | 106.45 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 99.80 | 102.90 | 101.35 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 94.80 | 97.90 | 96.35 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 130.00 | 89.80 | 93.00 | 91.40 | % | 0.70 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 135.00 | 84.70 | 87.80 | 86.25 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 140.00 | 80.10 | 83.00 | 81.55 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 145.00 | 74.80 | 78.00 | 76.40 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 150.00 | 69.80 | 72.90 | 71.35 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 155.00 | 65.10 | 68.00 | 66.55 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 160.00 | 59.90 | 63.10 | 61.50 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 165.00 | 54.90 | 58.10 | 56.50 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 170.00 | 50.00 | 53.30 | 51.65 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 175.00 | 45.20 | 48.40 | 46.80 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 180.00 | 40.30 | 43.60 | 41.95 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 185.00 | 35.60 | 38.90 | 37.25 | % | 0.20 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 190.00 | 31.20 | 34.40 | 32.80 | % | 0.17 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 195.00 | 27.00 | 30.00 | 28.50 | % | 0.15 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 200.00 | 22.50 | 25.50 | 24.00 | 24.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.82 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 205.00 | 18.60 | 22.20 | 20.40 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 210.00 | 15.10 | 18.20 | 16.65 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 215.00 | 11.70 | 15.10 | 13.40 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 220.00 | 9.20 | 12.30 | 10.75 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.02 | -0.10 | 9/5/2025 3:59:49 PM EST | |||
| 225.00 | 7.10 | 9.10 | 8.10 | 8.09 | % | 0.04 | 2 | 0 | 0.31 | 0.46 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 230.00 | 5.90 | 6.80 | 6.35 | 6.16 | +0.36 | +6.21% | 0.03 | 2 | 1 | 0.31 | 0.38 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 235.00 | 2.75 | 5.90 | 4.33 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.01 | -0.08 | 9/5/2025 3:59:49 PM EST | |||
| 240.00 | 1.15 | 4.90 | 3.03 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 245.00 | 1.55 | 4.00 | 2.78 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.18 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 270.00 | 0.15 | 2.40 | 1.28 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 195.00 | 0.35 | 4.20 | 2.28 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 200.00 | 1.20 | 5.00 | 3.10 | % | 0.02 | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 205.00 | 2.35 | 6.10 | 4.23 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 210.00 | 3.80 | 7.50 | 5.65 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.01 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 215.00 | 6.60 | 8.40 | 7.50 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.02 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 220.00 | 8.40 | 11.10 | 9.75 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.02 | -0.10 | 9/5/2025 3:59:49 PM EST | |||
| 225.00 | 10.30 | 13.70 | 12.00 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.02 | -0.10 | 9/5/2025 3:59:49 PM EST | |||
| 230.00 | 13.40 | 16.50 | 14.95 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.02 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 235.00 | 16.90 | 19.90 | 18.40 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.08 | 9/5/2025 3:59:49 PM EST | |||
| 240.00 | 20.10 | 23.50 | 21.80 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 245.00 | 24.40 | 27.50 | 25.95 | % | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 250.00 | 28.90 | 31.90 | 30.40 | % | 0.12 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 255.00 | 33.40 | 36.70 | 35.05 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 260.00 | 38.10 | 41.50 | 39.80 | % | 0.15 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 265.00 | 43.20 | 46.30 | 44.75 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 270.00 | 48.10 | 51.30 | 49.70 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 275.00 | 53.00 | 55.80 | 54.40 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 280.00 | 58.00 | 61.10 | 59.55 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 285.00 | 63.50 | 66.20 | 64.85 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 290.00 | 67.90 | 71.20 | 69.55 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 295.00 | 73.50 | 76.20 | 74.85 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 300.00 | 78.00 | 81.10 | 79.55 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST |