Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $134.29 as of 10/1/2026 2:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.00 | 70.50 | 68.75 | % | 1.06 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 61.90 | 65.60 | 63.75 | % | 0.91 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 75.00 | 57.10 | 60.50 | 58.80 | % | 0.78 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 80.00 | 52.00 | 55.40 | 53.70 | 44.28 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 47.20 | 50.50 | 48.85 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 90.00 | 42.40 | 45.80 | 44.10 | 39.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 37.70 | 40.70 | 39.20 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 100.00 | 32.60 | 36.10 | 34.35 | 36.33 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.73 | 0.96 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 27.70 | 31.40 | 29.55 | 29.32 | 0.00 | 0.00% | 0.28 | 0 | 71 | 0.67 | 0.94 | 0.01 | -0.05 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 23.80 | 26.90 | 25.35 | 27.52 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.61 | 0.90 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 19.60 | 22.50 | 21.05 | 19.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.41 | 0.85 | 0.01 | -0.07 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 15.90 | 18.50 | 17.20 | 19.49 | 0.00 | 0.00% | 0.14 | 0 | 353 | 0.43 | 0.79 | 0.01 | -0.08 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 12.70 | 14.50 | 13.60 | 14.15 | -1.00 | -6.61% | 0.11 | 6 | 314 | 0.42 | 0.71 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 9.80 | 11.80 | 10.80 | 11.44 | -0.16 | -1.38% | 0.08 | 1 | 298 | 0.43 | 0.62 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 7.50 | 8.30 | 7.90 | 7.90 | -0.99 | -11.14% | 0.06 | 42 | 540 | 0.41 | 0.52 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 5.40 | 6.20 | 5.80 | 6.00 | -0.85 | -12.41% | 0.04 | 59 | 860 | 0.41 | 0.43 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 145.00 | 4.00 | 6.20 | 5.10 | 4.30 | -0.70 | -14.00% | 0.04 | 2 | 392 | 0.46 | 0.34 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 150.00 | 2.85 | 3.30 | 3.08 | 3.46 | -0.54 | -13.50% | 0.02 | 30 | 1,399 | 0.42 | 0.27 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 155.00 | 1.95 | 2.35 | 2.15 | 2.24 | -0.41 | -15.48% | 0.01 | 6 | 1,198 | 0.42 | 0.20 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 160.00 | 1.00 | 1.95 | 1.48 | 1.60 | -0.20 | -11.12% | 0.01 | 1 | 228 | 0.42 | 0.15 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 165.00 | 0.65 | 1.60 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.43 | 0.11 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 0.45 | 1.20 | 0.83 | 0.85 | -0.15 | -15.00% | 0.00 | 2 | 214 | 0.44 | 0.08 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 175.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.42 | 0.06 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 80 | 0.43 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 0.15 | 0.65 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.47 | 0.03 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.51 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:58 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.89 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.62 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 412 | 0.50 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 0.10 | 0.90 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.48 | -0.04 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 0.50 | 0.95 | 0.73 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.47 | -0.06 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 0.85 | 1.20 | 1.03 | 1.10 | +0.14 | +14.59% | 0.01 | 1 | 421 | 0.44 | -0.10 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 1.55 | 2.00 | 1.78 | 1.62 | +0.01 | +0.63% | 0.02 | 32 | 301 | 0.44 | -0.15 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 2.70 | 3.00 | 2.85 | 2.80 | +0.30 | +12.00% | 0.02 | 26 | 879 | 0.43 | -0.21 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 4.10 | 4.50 | 4.30 | 4.40 | +0.50 | +12.83% | 0.03 | 36 | 820 | 0.43 | -0.29 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 6.10 | 6.60 | 6.35 | 6.49 | +0.59 | +10.00% | 0.05 | 3 | 477 | 0.43 | -0.38 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 8.50 | 9.40 | 8.95 | 9.04 | +0.94 | +11.61% | 0.07 | 121 | 864 | 0.44 | -0.48 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 11.40 | 12.40 | 11.90 | 11.80 | +0.60 | +5.36% | 0.09 | 3 | 227 | 0.43 | -0.57 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 145.00 | 13.60 | 15.80 | 14.70 | 14.86 | -1.74 | -10.49% | 0.10 | 2 | 23 | 0.40 | -0.66 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 150.00 | 17.70 | 20.10 | 18.90 | 18.84 | -0.08 | -0.43% | 0.13 | 2 | 34 | 0.42 | -0.73 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 155.00 | 21.40 | 24.40 | 22.90 | 23.24 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.52 | -0.80 | 0.01 | -0.06 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 160.00 | 25.90 | 28.20 | 27.05 | 25.30 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.49 | -0.85 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 165.00 | 30.40 | 33.50 | 31.95 | 32.28 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.57 | -0.89 | 0.01 | -0.04 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 35.50 | 38.00 | 36.75 | 36.30 | +0.90 | +2.55% | 0.22 | 2 | 70 | 0.57 | -0.92 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 175.00 | 40.10 | 43.60 | 41.85 | 49.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 9/16/2026 | 10/1/2026 3:59:58 PM EST |
| 180.00 | 44.90 | 48.50 | 46.70 | 45.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 9/11/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 50.00 | 53.10 | 51.55 | 59.88 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 8/25/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 55.00 | 58.50 | 56.75 | 62.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 195.00 | 60.00 | 63.50 | 61.75 | 63.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 200.00 | 65.00 | 68.50 | 66.75 | 64.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 75.00 | 78.30 | 76.65 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 220.00 | 85.00 | 88.30 | 86.65 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 230.00 | 95.00 | 98.20 | 96.60 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 240.00 | 104.90 | 108.50 | 106.70 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 250.00 | 115.00 | 118.50 | 116.75 | 117.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 260.00 | 125.00 | 128.50 | 126.75 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 270.00 | 135.00 | 138.50 | 136.75 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 280.00 | 145.00 | 148.40 | 146.70 | % | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 290.00 | 155.00 | 158.30 | 156.65 | % | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 300.00 | 165.00 | 168.50 | 166.75 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |