Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $216.95 as of 9/16/2024 3:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 91.00 | 94.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 125.00 | 85.90 | 89.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 130.00 | 81.00 | 84.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 135.00 | 75.90 | 79.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 140.00 | 70.90 | 74.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 145.00 | 65.90 | 69.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 150.00 | 60.90 | 64.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 155.00 | 55.90 | 59.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 160.00 | 51.00 | 54.50 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 165.00 | 46.30 | 49.60 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 170.00 | 41.20 | 44.70 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 175.00 | 36.30 | 39.60 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 180.00 | 33.00 | 35.10 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.06 | 9/16/2024 2:59:02 PM EST | |||
| 185.00 | 27.20 | 30.90 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.07 | 9/16/2024 2:59:02 PM EST | |||
| 190.00 | 22.40 | 26.60 | % | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.08 | 9/16/2024 2:59:02 PM EST | |||
| 195.00 | 18.50 | 21.60 | % | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.10 | 9/16/2024 2:59:02 PM EST | |||
| 200.00 | 16.20 | 17.50 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.71 | 0.01 | -0.11 | 9/6/2024 | 9/16/2024 2:59:02 PM EST |
| 205.00 | 13.10 | 14.00 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.64 | 0.02 | -0.12 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 210.00 | 10.30 | 11.10 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.56 | 0.02 | -0.12 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 215.00 | 6.20 | 8.60 | 10.91 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.48 | 0.02 | -0.12 | 9/6/2024 | 9/16/2024 2:59:02 PM EST |
| 220.00 | 5.60 | 6.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.39 | 0.02 | -0.11 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 225.00 | 4.20 | 4.70 | 4.50 | +1.65 | +57.90% | 2 | 2 | 0.33 | 0.31 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 230.00 | 2.85 | 3.40 | % | 0 | 0 | 0.33 | 0.24 | 0.01 | -0.09 | 9/16/2024 2:59:02 PM EST | |||
| 235.00 | 1.30 | 2.80 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.17 | 0.01 | -0.07 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 240.00 | 0.35 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.13 | 0.01 | -0.06 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 245.00 | 0.60 | 1.90 | % | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.05 | 9/16/2024 2:59:02 PM EST | |||
| 250.00 | 0.40 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.07 | 0.01 | -0.04 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 255.00 | 0.10 | 1.35 | % | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 260.00 | 0.15 | 0.70 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 275.00 | 0.00 | 0.80 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 285.00 | 0.00 | 1.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 310.00 | 0.00 | 1.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 155.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 160.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.02 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 165.00 | 0.05 | 0.95 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 170.00 | 0.10 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.03 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 175.00 | 0.65 | 0.90 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.06 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 180.00 | 0.95 | 2.40 | 1.15 | % | 52 | 0 | 0.38 | -0.09 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:02 PM EST | |
| 185.00 | 1.40 | 3.80 | 3.42 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.12 | 0.01 | -0.07 | 9/6/2024 | 9/16/2024 2:59:02 PM EST |
| 190.00 | 2.05 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.17 | 0.01 | -0.08 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 195.00 | 3.00 | 4.70 | 2.62 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.22 | 0.01 | -0.10 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 200.00 | 4.30 | 4.70 | 3.65 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.29 | 0.01 | -0.11 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 205.00 | 5.90 | 8.30 | 5.10 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.36 | 0.02 | -0.12 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 210.00 | 7.90 | 9.60 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.44 | 0.02 | -0.12 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 215.00 | 10.40 | 11.90 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.52 | 0.02 | -0.12 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 220.00 | 11.80 | 14.10 | % | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.11 | 9/16/2024 2:59:02 PM EST | |||
| 225.00 | 16.70 | 17.80 | 18.24 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.69 | 0.02 | -0.10 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 230.00 | 20.30 | 21.40 | % | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.09 | 9/16/2024 2:59:02 PM EST | |||
| 235.00 | 23.50 | 27.20 | % | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.07 | 9/16/2024 2:59:02 PM EST | |||
| 240.00 | 27.30 | 30.80 | % | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.06 | 9/16/2024 2:59:02 PM EST | |||
| 245.00 | 32.90 | 35.90 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.05 | 9/16/2024 2:59:02 PM EST | |||
| 250.00 | 36.80 | 40.70 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 255.00 | 41.70 | 45.20 | % | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 260.00 | 46.50 | 49.50 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 265.00 | 51.40 | 55.10 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 270.00 | 56.40 | 60.20 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 275.00 | 61.40 | 65.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 280.00 | 66.40 | 70.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 285.00 | 71.50 | 75.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 290.00 | 76.50 | 80.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 295.00 | 81.50 | 85.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 300.00 | 86.40 | 90.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 305.00 | 91.40 | 95.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 310.00 | 96.40 | 100.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 320.00 | 106.30 | 110.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |