Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $142.24 as of 11/2/2026 8:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.70 | 69.50 | 67.60 | % | 0.90 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 80.00 | 60.60 | 64.40 | 62.50 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 85.00 | 55.80 | 59.50 | 57.65 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 90.00 | 50.70 | 54.70 | 52.70 | % | 0.59 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 95.00 | 45.80 | 49.70 | 47.75 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 100.00 | 40.70 | 44.80 | 42.75 | % | 0.43 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 11/2/2026 3:59:51 PM EST | |||
| 105.00 | 36.10 | 39.90 | 38.00 | % | 0.36 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 11/2/2026 3:59:51 PM EST | |||
| 110.00 | 31.30 | 35.00 | 33.15 | % | 0.30 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 11/2/2026 3:59:51 PM EST | |||
| 115.00 | 27.10 | 30.40 | 28.75 | % | 0.25 | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.05 | 11/2/2026 3:59:51 PM EST | |||
| 117.00 | 25.30 | 28.60 | 26.95 | % | 0.23 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.06 | 11/2/2026 3:59:51 PM EST | |||
| 118.00 | 24.50 | 27.80 | 26.15 | % | 0.22 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.07 | 11/2/2026 3:59:51 PM EST | |||
| 119.00 | 23.50 | 26.90 | 25.20 | % | 0.21 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.07 | 11/2/2026 3:59:51 PM EST | |||
| 120.00 | 22.60 | 26.10 | 24.35 | % | 0.20 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.08 | 11/2/2026 3:59:51 PM EST | |||
| 121.00 | 21.80 | 25.20 | 23.50 | % | 0.19 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.09 | 11/2/2026 3:59:51 PM EST | |||
| 122.00 | 21.00 | 24.40 | 22.70 | % | 0.19 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.09 | 11/2/2026 3:59:51 PM EST | |||
| 123.00 | 20.00 | 23.70 | 21.85 | % | 0.18 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 124.00 | 19.20 | 23.00 | 21.10 | % | 0.17 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 125.00 | 18.60 | 22.30 | 20.45 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 126.00 | 18.00 | 21.40 | 19.70 | % | 0.16 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 127.00 | 17.50 | 20.70 | 19.10 | % | 0.15 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 128.00 | 16.80 | 20.00 | 18.40 | % | 0.14 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 129.00 | 16.60 | 19.40 | 18.00 | % | 0.14 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 130.00 | 15.80 | 18.70 | 17.25 | % | 0.13 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 131.00 | 14.70 | 18.10 | 16.40 | % | 0.13 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 132.00 | 14.00 | 17.50 | 15.75 | % | 0.12 | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 133.00 | 13.40 | 16.70 | 15.05 | % | 0.11 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 134.00 | 12.90 | 16.40 | 14.65 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 135.00 | 12.30 | 15.80 | 14.05 | % | 0.10 | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 136.00 | 11.70 | 15.30 | 13.50 | % | 0.10 | 0 | 0 | 0.51 | 0.66 | 0.02 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 137.00 | 11.20 | 14.80 | 13.00 | % | 0.09 | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 138.00 | 11.10 | 14.20 | 12.65 | % | 0.09 | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 139.00 | 10.20 | 13.80 | 12.00 | % | 0.09 | 0 | 0 | 0.52 | 0.61 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 140.00 | 9.60 | 13.30 | 11.45 | % | 0.08 | 0 | 0 | 0.52 | 0.59 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 141.00 | 9.80 | 12.80 | 11.30 | % | 0.08 | 0 | 0 | 0.54 | 0.57 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 142.00 | 8.80 | 12.10 | 10.45 | % | 0.07 | 0 | 0 | 0.53 | 0.56 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 143.00 | 8.30 | 12.00 | 10.15 | % | 0.07 | 0 | 0 | 0.54 | 0.54 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 144.00 | 7.90 | 11.40 | 9.65 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 145.00 | 7.80 | 11.00 | 9.40 | % | 0.06 | 0 | 0 | 0.54 | 0.51 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 146.00 | 7.10 | 10.70 | 8.90 | % | 0.06 | 0 | 0 | 0.54 | 0.49 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 147.00 | 6.60 | 10.30 | 8.45 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 148.00 | 6.50 | 9.90 | 8.20 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 149.00 | 5.90 | 9.50 | 7.70 | % | 0.05 | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 150.00 | 5.60 | 8.90 | 7.25 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 152.50 | 4.70 | 8.30 | 6.50 | % | 0.04 | 0 | 0 | 0.54 | 0.40 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 155.00 | 3.90 | 7.50 | 5.70 | % | 0.04 | 0 | 0 | 0.54 | 0.36 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 157.50 | 3.20 | 6.70 | 4.95 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 160.00 | 2.40 | 5.50 | 3.95 | % | 0.02 | 0 | 0 | 0.52 | 0.30 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 162.50 | 2.25 | 5.50 | 3.88 | % | 0.02 | 0 | 0 | 0.55 | 0.27 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 165.00 | 1.75 | 4.90 | 3.33 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 170.00 | 1.10 | 3.90 | 2.50 | % | 0.01 | 0 | 0 | 0.54 | 0.20 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 175.00 | 0.25 | 2.65 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.09 | 11/2/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.01 | -0.07 | 11/2/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.06 | 11/2/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.01 | -0.05 | 11/2/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.00 | -0.04 | 11/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 11/2/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 11/2/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.04 | 11/2/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.08 | 0.01 | -0.05 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 117.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.09 | 0.01 | -0.06 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 118.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.07 | 11/2/2026 3:59:51 PM EST | |||
| 119.00 | 0.00 | 1.95 | 0.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.07 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 120.00 | 0.05 | 2.15 | 1.10 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.11 | 0.01 | -0.08 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 121.00 | 0.10 | 2.35 | 1.23 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.12 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 122.00 | 1.05 | 2.55 | 1.80 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.09 | 11/2/2026 3:59:51 PM EST | |||
| 123.00 | 0.50 | 2.75 | 1.63 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.15 | 0.01 | -0.10 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 124.00 | 0.65 | 3.00 | 1.83 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 125.00 | 0.95 | 3.30 | 2.13 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 126.00 | 1.25 | 3.50 | 2.38 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 127.00 | 1.40 | 3.80 | 2.60 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 128.00 | 1.75 | 4.10 | 2.93 | 2.50 | % | 0.02 | 1 | 0 | 0.48 | -0.22 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 3:59:51 PM EST | |
| 129.00 | 2.00 | 4.40 | 3.20 | 2.80 | % | 0.02 | 1 | 0 | 0.48 | -0.23 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 3:59:51 PM EST | |
| 130.00 | 2.35 | 4.80 | 3.58 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 131.00 | 2.70 | 5.10 | 3.90 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 132.00 | 3.00 | 6.60 | 4.80 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 133.00 | 3.50 | 7.00 | 5.25 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 134.00 | 3.80 | 7.40 | 5.60 | % | 0.04 | 0 | 0 | 0.53 | -0.31 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 135.00 | 4.40 | 7.90 | 6.15 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 136.00 | 4.60 | 7.70 | 6.15 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.02 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 137.00 | 5.20 | 8.40 | 6.80 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.02 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 138.00 | 5.50 | 8.90 | 7.20 | % | 0.05 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 139.00 | 6.10 | 9.70 | 7.90 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 140.00 | 6.60 | 10.30 | 8.45 | % | 0.06 | 0 | 0 | 0.55 | -0.41 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 141.00 | 7.10 | 10.20 | 8.65 | % | 0.06 | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 142.00 | 7.80 | 10.90 | 9.35 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 143.00 | 8.10 | 11.60 | 9.85 | % | 0.07 | 0 | 0 | 0.54 | -0.46 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 144.00 | 8.70 | 12.50 | 10.60 | % | 0.07 | 0 | 0 | 0.55 | -0.47 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 145.00 | 9.30 | 12.90 | 11.10 | % | 0.08 | 0 | 0 | 0.55 | -0.49 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 146.00 | 10.00 | 12.70 | 11.35 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 147.00 | 10.50 | 14.20 | 12.35 | % | 0.08 | 0 | 0 | 0.55 | -0.52 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 148.00 | 11.10 | 14.80 | 12.95 | % | 0.09 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 149.00 | 11.80 | 15.50 | 13.65 | % | 0.09 | 0 | 0 | 0.55 | -0.55 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 150.00 | 12.50 | 16.20 | 14.35 | % | 0.10 | 0 | 0 | 0.56 | -0.57 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 152.50 | 14.10 | 17.90 | 16.00 | % | 0.10 | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.14 | 11/2/2026 3:59:51 PM EST | |||
| 155.00 | 16.00 | 19.50 | 17.75 | % | 0.11 | 0 | 0 | 0.56 | -0.64 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 157.50 | 17.60 | 21.20 | 19.40 | % | 0.12 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.13 | 11/2/2026 3:59:51 PM EST | |||
| 160.00 | 19.50 | 23.20 | 21.35 | % | 0.13 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 162.50 | 21.50 | 25.00 | 23.25 | % | 0.14 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.12 | 11/2/2026 3:59:51 PM EST | |||
| 165.00 | 23.50 | 26.90 | 25.20 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.11 | 11/2/2026 3:59:51 PM EST | |||
| 170.00 | 28.00 | 31.20 | 29.60 | % | 0.17 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.10 | 11/2/2026 3:59:51 PM EST | |||
| 175.00 | 32.50 | 35.90 | 34.20 | % | 0.20 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.09 | 11/2/2026 3:59:51 PM EST | |||
| 180.00 | 36.80 | 40.40 | 38.60 | % | 0.21 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.07 | 11/2/2026 3:59:51 PM EST | |||
| 185.00 | 41.50 | 45.10 | 43.30 | % | 0.23 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.06 | 11/2/2026 3:59:51 PM EST | |||
| 190.00 | 46.50 | 49.60 | 48.05 | % | 0.25 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.05 | 11/2/2026 3:59:51 PM EST | |||
| 195.00 | 51.00 | 54.80 | 52.90 | % | 0.27 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.04 | 11/2/2026 3:59:51 PM EST |