Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $230.40 as of 10/3/2025 3:57:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 115.80 | 119.00 | 117.40 | % | 1.02 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 110.70 | 114.00 | 112.35 | % | 0.94 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 105.70 | 109.10 | 107.40 | % | 0.86 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 100.40 | 104.50 | 102.45 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 95.80 | 99.10 | 97.45 | % | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 90.90 | 94.00 | 92.45 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 85.50 | 89.70 | 87.60 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 80.90 | 84.60 | 82.75 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 75.60 | 79.80 | 77.70 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 71.10 | 74.80 | 72.95 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 66.10 | 69.60 | 67.85 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 61.30 | 64.50 | 62.90 | % | 0.37 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 55.90 | 60.20 | 58.05 | % | 0.33 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 51.00 | 55.20 | 53.10 | % | 0.29 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 46.70 | 50.50 | 48.60 | % | 0.26 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 42.00 | 45.30 | 43.65 | % | 0.23 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 37.50 | 40.70 | 39.10 | % | 0.20 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 33.40 | 36.10 | 34.75 | 37.63 | % | 0.17 | 2 | 0 | 0.40 | 0.88 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 205.00 | 29.00 | 32.00 | 30.50 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 24.10 | 28.20 | 26.15 | % | 0.12 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 21.50 | 24.10 | 22.80 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 17.90 | 20.20 | 19.05 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 225.00 | 14.70 | 16.80 | 15.75 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 11.80 | 14.20 | 13.00 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 235.00 | 9.10 | 10.50 | 9.80 | 12.35 | % | 0.04 | 1 | 0 | 0.35 | 0.49 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 240.00 | 7.00 | 8.70 | 7.85 | % | 0.03 | 0 | 0 | 0.35 | 0.42 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 245.00 | 5.20 | 7.60 | 6.40 | 7.40 | % | 0.03 | 3 | 0 | 0.36 | 0.35 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 250.00 | 2.90 | 5.70 | 4.30 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 255.00 | 1.35 | 5.40 | 3.38 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 2.05 | 3.50 | 2.78 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 265.00 | 1.05 | 3.00 | 2.03 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 275.00 | 0.40 | 2.95 | 1.68 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 1.35 | 2.80 | 2.08 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 205.00 | 1.40 | 3.70 | 2.55 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 3.00 | 4.00 | 3.50 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 215.00 | 3.40 | 6.40 | 4.90 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.01 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 5.40 | 8.00 | 6.70 | 6.06 | +0.06 | +1.00% | 0.03 | 1 | 1 | 0.36 | -0.31 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 225.00 | 7.10 | 9.80 | 8.45 | 7.61 | % | 0.04 | 1 | 0 | 0.35 | -0.37 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 230.00 | 9.10 | 11.80 | 10.45 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 235.00 | 11.50 | 13.10 | 12.30 | % | 0.05 | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 240.00 | 14.40 | 17.00 | 15.70 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 245.00 | 17.70 | 19.10 | 18.40 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.01 | -0.13 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 21.20 | 23.50 | 22.35 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.12 | 10/3/2025 3:59:55 PM EST | |||
| 255.00 | 24.00 | 27.20 | 25.60 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 28.10 | 31.30 | 29.70 | % | 0.11 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 265.00 | 32.20 | 36.40 | 34.30 | % | 0.13 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 37.20 | 40.30 | 38.75 | % | 0.14 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 275.00 | 41.90 | 45.20 | 43.55 | % | 0.16 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 46.30 | 50.60 | 48.45 | % | 0.17 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 285.00 | 51.30 | 55.50 | 53.40 | % | 0.19 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 56.20 | 60.00 | 58.10 | % | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 295.00 | 61.60 | 65.00 | 63.30 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 66.20 | 70.40 | 68.30 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST |