Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $224.93 as of 10/8/2025 3:58:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 141.80 | 145.10 | 143.45 | % | 1.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 136.80 | 139.60 | 138.20 | % | 1.54 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 131.90 | 134.50 | 133.20 | % | 1.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 126.80 | 129.70 | 128.25 | % | 1.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 121.80 | 124.70 | 123.25 | % | 1.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 110.00 | 116.90 | 119.60 | 118.25 | 90.20 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 10/8/2025 2:59:04 PM EST |
| 115.00 | 111.90 | 114.80 | 113.35 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 120.00 | 107.30 | 110.00 | 108.65 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 125.00 | 102.00 | 104.90 | 103.45 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 130.00 | 97.00 | 99.90 | 98.45 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 135.00 | 92.10 | 95.50 | 93.80 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 140.00 | 87.00 | 90.20 | 88.60 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 145.00 | 82.30 | 85.00 | 83.65 | 39.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:04 PM EST |
| 150.00 | 77.20 | 80.10 | 78.65 | 37.70 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.91 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 10/8/2025 2:59:04 PM EST |
| 155.00 | 72.40 | 75.20 | 73.80 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 160.00 | 67.40 | 70.20 | 68.80 | 32.00 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.81 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 10/8/2025 2:59:04 PM EST |
| 165.00 | 63.10 | 65.60 | 64.35 | 25.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 6/17/2025 | 10/8/2025 2:59:04 PM EST |
| 170.00 | 58.50 | 60.70 | 59.60 | 53.25 | 0.00 | 0.00% | 0.35 | 0 | 63 | 0.30 | 0.99 | 0.00 | -0.03 | 9/4/2025 | 10/8/2025 2:59:04 PM EST |
| 175.00 | 53.70 | 56.10 | 54.90 | 18.97 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.29 | 0.98 | 0.00 | -0.04 | 6/23/2025 | 10/8/2025 2:59:04 PM EST |
| 180.00 | 48.80 | 51.00 | 49.90 | 25.30 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.37 | 0.97 | 0.00 | -0.05 | 6/26/2025 | 10/8/2025 2:59:04 PM EST |
| 185.00 | 43.80 | 45.50 | 44.65 | 50.00 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.35 | 0.95 | 0.00 | -0.06 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 190.00 | 39.00 | 40.90 | 39.95 | 35.00 | 0.00 | 0.00% | 0.21 | 0 | 165 | 0.42 | 0.93 | 0.00 | -0.07 | 8/7/2025 | 10/8/2025 2:59:04 PM EST |
| 195.00 | 35.20 | 36.20 | 35.70 | 43.00 | 0.00 | 0.00% | 0.18 | 0 | 210 | 0.41 | 0.90 | 0.01 | -0.09 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 200.00 | 30.80 | 31.80 | 31.30 | 31.50 | +2.02 | +6.86% | 0.16 | 1 | 240 | 0.39 | 0.86 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 210.00 | 22.80 | 23.90 | 23.35 | 30.90 | 0.00 | 0.00% | 0.11 | 0 | 440 | 0.38 | 0.77 | 0.01 | -0.13 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 220.00 | 16.20 | 16.60 | 16.40 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 2,269 | 0.37 | 0.66 | 0.01 | -0.14 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 230.00 | 10.70 | 11.20 | 10.95 | 11.30 | +0.89 | +8.55% | 0.05 | 36 | 860 | 0.36 | 0.52 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 240.00 | 6.60 | 7.30 | 6.95 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 727 | 0.35 | 0.39 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 250.00 | 3.70 | 4.30 | 4.00 | 3.60 | -1.60 | -30.77% | 0.02 | 5 | 184 | 0.34 | 0.26 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 260.00 | 1.90 | 2.80 | 2.35 | 2.30 | +0.45 | +24.33% | 0.01 | 25 | 519 | 0.34 | 0.16 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 270.00 | 0.95 | 1.45 | 1.20 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.34 | 0.10 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 280.00 | 0.20 | 1.15 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | 0.05 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 290.00 | 0.10 | 0.75 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.34 | 0.03 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:59:04 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.40 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 10/8/2025 2:59:04 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 10/8/2025 2:59:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 10/8/2025 2:59:04 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/8/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:04 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:04 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.72 | -87.81% | 0.00 | 2 | 75 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.53 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 2:59:04 PM EST |
| 155.00 | 0.15 | 0.35 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.54 | 0.00 | 0.00 | -0.02 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.51 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 10/8/2025 2:59:04 PM EST |
| 165.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.49 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 170.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.13 | +40.63% | 0.00 | 2 | 182 | 0.47 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 175.00 | 0.45 | 1.00 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.46 | -0.02 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 180.00 | 0.65 | 0.95 | 0.80 | 0.78 | -0.09 | -10.35% | 0.00 | 6 | 298 | 0.43 | -0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 185.00 | 0.85 | 1.15 | 1.00 | 1.07 | -0.33 | -23.58% | 0.01 | 2 | 254 | 0.43 | -0.05 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 190.00 | 1.15 | 2.00 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3,213 | 0.42 | -0.07 | 0.00 | -0.07 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 195.00 | 0.60 | 2.10 | 1.35 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.40 | -0.10 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 200.00 | 2.15 | 2.80 | 2.48 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.40 | -0.14 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 210.00 | 4.30 | 4.70 | 4.50 | 4.54 | -0.66 | -12.70% | 0.02 | 1 | 863 | 0.38 | -0.23 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 220.00 | 7.40 | 7.80 | 7.60 | 7.45 | -1.11 | -12.97% | 0.03 | 3 | 153 | 0.37 | -0.34 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 230.00 | 11.80 | 12.50 | 12.15 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.37 | -0.48 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 240.00 | 17.60 | 18.40 | 18.00 | 17.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | -0.61 | 0.01 | -0.13 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 250.00 | 24.20 | 25.80 | 25.00 | 37.87 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.35 | -0.74 | 0.01 | -0.11 | 8/29/2025 | 10/8/2025 2:59:04 PM EST |
| 260.00 | 32.20 | 35.20 | 33.70 | % | 0.13 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.08 | 10/8/2025 2:59:04 PM EST | |||
| 270.00 | 40.90 | 44.30 | 42.60 | % | 0.16 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.06 | 10/8/2025 2:59:04 PM EST | |||
| 280.00 | 50.90 | 53.80 | 52.35 | 106.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 4/7/2025 | 10/8/2025 2:59:04 PM EST |
| 290.00 | 60.70 | 63.70 | 62.20 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 300.00 | 70.30 | 73.70 | 72.00 | 85.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 10/8/2025 2:59:04 PM EST |
| 310.00 | 81.00 | 83.70 | 82.35 | 86.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 320.00 | 91.40 | 93.60 | 92.50 | 94.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:04 PM EST |
| 330.00 | 100.90 | 103.60 | 102.25 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 340.00 | 111.00 | 113.40 | 112.20 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 350.00 | 120.90 | 123.70 | 122.30 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 360.00 | 131.10 | 133.60 | 132.35 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 370.00 | 141.20 | 143.10 | 142.15 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |