Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $136.00 as of 10/5/2026 4:45:15 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 | 70.70 | 74.60 | 72.65 | % | 1.12 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 70.00 | 65.90 | 69.30 | 67.60 | % | 0.97 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 75.00 | 61.00 | 64.30 | 62.65 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 80.00 | 56.30 | 59.30 | 57.80 | 44.28 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:04 PM EST |
| 85.00 | 51.60 | 54.30 | 52.95 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 90.00 | 46.60 | 49.20 | 47.90 | 39.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 10/5/2026 4:00:04 PM EST |
| 95.00 | 41.70 | 44.30 | 43.00 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 100.00 | 36.80 | 39.40 | 38.10 | 36.33 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.68 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 105.00 | 32.00 | 34.60 | 33.30 | 32.35 | 0.00 | 0.00% | 0.32 | 0 | 56 | 0.62 | 0.97 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 27.30 | 29.90 | 28.60 | 28.00 | +0.70 | +2.57% | 0.26 | 1 | 31 | 0.57 | 0.95 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 115.00 | 22.80 | 25.40 | 24.10 | 23.50 | -0.25 | -1.06% | 0.21 | 1 | 5 | 0.54 | 0.91 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 18.50 | 20.90 | 19.70 | 19.49 | 0.00 | 0.00% | 0.16 | 0 | 353 | 0.38 | 0.85 | 0.01 | -0.07 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 14.90 | 16.90 | 15.90 | 16.22 | 0.00 | 0.00% | 0.13 | 0 | 311 | 0.41 | 0.78 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 11.40 | 13.40 | 12.40 | 12.05 | +0.55 | +4.79% | 0.10 | 1 | 298 | 0.41 | 0.69 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 9.10 | 9.90 | 9.50 | 9.70 | -0.10 | -1.02% | 0.07 | 25 | 561 | 0.41 | 0.59 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 6.70 | 7.60 | 7.15 | 7.20 | -0.30 | -4.00% | 0.05 | 60 | 868 | 0.42 | 0.49 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 4.80 | 5.50 | 5.15 | 5.20 | -0.52 | -9.10% | 0.04 | 13 | 395 | 0.41 | 0.39 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 3.60 | 4.00 | 3.80 | 3.77 | -0.25 | -6.22% | 0.03 | 1,292 | 1,409 | 0.42 | 0.31 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 2.50 | 3.00 | 2.75 | 2.67 | -0.33 | -11.00% | 0.02 | 7 | 1,204 | 0.43 | 0.23 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 1.70 | 2.05 | 1.88 | 1.75 | -0.35 | -16.67% | 0.01 | 3 | 229 | 0.43 | 0.18 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 1.05 | 1.45 | 1.25 | 1.27 | -0.03 | -2.31% | 0.01 | 4 | 787 | 0.42 | 0.13 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 0.50 | 1.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.41 | 0.09 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.43 | 0.07 | 0.01 | -0.03 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.42 | 0.05 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.14 | -46.67% | 0.00 | 2 | 118 | 0.49 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:04 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 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:04 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.15 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST | |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 5 | 322 | 0.62 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 7 | 413 | 0.51 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.31 | -0.01 | -3.13% | 0.00 | 2 | 187 | 0.51 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 105.00 | 0.30 | 0.55 | 0.43 | 0.33 | -0.07 | -17.50% | 0.00 | 40 | 368 | 0.47 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.18 | -23.08% | 0.01 | 17 | 439 | 0.44 | -0.05 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 115.00 | 0.95 | 1.15 | 1.05 | 1.04 | -0.08 | -7.15% | 0.01 | 10,790 | 316 | 0.43 | -0.09 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 1.35 | 2.10 | 1.73 | 1.77 | -0.31 | -14.91% | 0.01 | 39 | 868 | 0.42 | -0.15 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 2.40 | 2.85 | 2.63 | 2.75 | -0.29 | -9.54% | 0.02 | 21 | 856 | 0.40 | -0.22 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 4.10 | 4.70 | 4.40 | 4.30 | -0.78 | -15.36% | 0.03 | 12 | 484 | 0.41 | -0.31 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 5.90 | 6.70 | 6.30 | 6.30 | -0.65 | -9.36% | 0.05 | 64 | 942 | 0.40 | -0.41 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 8.60 | 9.50 | 9.05 | 9.10 | -0.20 | -2.16% | 0.06 | 9 | 294 | 0.40 | -0.51 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 11.00 | 13.50 | 12.25 | 14.50 | +1.50 | +11.54% | 0.08 | 5 | 27 | 0.41 | -0.61 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 14.80 | 16.70 | 15.75 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.40 | -0.69 | 0.02 | -0.08 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 18.30 | 20.90 | 19.60 | 23.24 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.38 | -0.77 | 0.02 | -0.07 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 22.80 | 25.80 | 24.30 | 25.50 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.38 | -0.82 | 0.01 | -0.06 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 27.20 | 29.80 | 28.50 | 32.28 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.53 | -0.87 | 0.01 | -0.05 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 31.70 | 34.30 | 33.00 | 36.30 | 0.00 | 0.00% | 0.19 | 0 | 70 | 0.54 | -0.91 | 0.01 | -0.04 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 36.50 | 39.10 | 37.80 | 49.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 9/16/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 41.40 | 44.00 | 42.70 | 45.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.02 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 45.80 | 49.00 | 47.40 | 59.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 8/25/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 51.30 | 54.00 | 52.65 | 62.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/15/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 56.40 | 59.20 | 57.80 | 63.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 61.40 | 64.20 | 62.80 | 64.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 71.40 | 74.20 | 72.80 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 220.00 | 81.40 | 84.20 | 82.80 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 230.00 | 91.40 | 94.00 | 92.70 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 240.00 | 101.40 | 104.00 | 102.70 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 250.00 | 111.40 | 114.00 | 112.70 | 117.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 121.40 | 124.20 | 122.80 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 270.00 | 131.20 | 134.20 | 132.70 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 280.00 | 141.10 | 144.00 | 142.55 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 290.00 | 151.40 | 154.00 | 152.70 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 300.00 | 161.40 | 164.20 | 162.80 | % | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST |