Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $141.50 as of 10/27/2026 8:49:44 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 | 74.80 | 78.60 | 76.70 | 68.78 | 0.00 | 0.00% | 1.18 | 0 | 100 | 1.61 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 69.90 | 73.70 | 71.80 | % | 1.03 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 64.90 | 68.80 | 66.85 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 60.00 | 63.30 | 61.65 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 55.00 | 58.90 | 56.95 | % | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 50.00 | 53.90 | 51.95 | 45.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 45.20 | 49.00 | 47.10 | 39.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.97 | 0.99 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 40.50 | 43.80 | 42.15 | 49.00 | 0.00 | 0.00% | 0.42 | 0 | 85 | 0.84 | 0.97 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 36.00 | 39.00 | 37.50 | 37.56 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.77 | 0.95 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 31.80 | 33.20 | 32.50 | 32.89 | -1.71 | -4.95% | 0.30 | 10 | 31 | 0.51 | 0.92 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 26.40 | 29.70 | 28.05 | 34.95 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.65 | 0.88 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 22.20 | 25.50 | 23.85 | 26.14 | 0.00 | 0.00% | 0.20 | 0 | 183 | 0.48 | 0.83 | 0.01 | -0.06 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 19.20 | 21.60 | 20.40 | 22.60 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.51 | 0.77 | 0.01 | -0.07 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 15.90 | 18.20 | 17.05 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 321 | 0.52 | 0.70 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 13.20 | 15.10 | 14.15 | 15.53 | +0.41 | +2.72% | 0.10 | 1 | 459 | 0.52 | 0.63 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 10.30 | 11.50 | 10.90 | 11.00 | -0.67 | -5.75% | 0.08 | 27 | 678 | 0.49 | 0.55 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 7.60 | 9.70 | 8.65 | 9.13 | -1.37 | -13.05% | 0.06 | 80 | 274 | 0.49 | 0.48 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 6.30 | 7.30 | 6.80 | 7.95 | -0.48 | -5.70% | 0.05 | 1 | 578 | 0.49 | 0.40 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 4.90 | 5.70 | 5.30 | 5.40 | -0.90 | -14.29% | 0.03 | 81 | 222 | 0.49 | 0.34 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 3.90 | 4.50 | 4.20 | 4.05 | -0.85 | -17.35% | 0.03 | 2 | 329 | 0.50 | 0.27 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 2.90 | 3.40 | 3.15 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.50 | 0.22 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 1.85 | 2.50 | 2.18 | 2.37 | -0.70 | -22.81% | 0.01 | 4 | 335 | 0.48 | 0.18 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 1.45 | 2.40 | 1.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.51 | 0.14 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 1.00 | 2.10 | 1.55 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.52 | 0.11 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 0.20 | 2.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.48 | 0.08 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.06 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 0.50 | 0.90 | 0.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.53 | 0.05 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 0.15 | 0.65 | 0.40 | 0.45 | -0.10 | -18.19% | 0.00 | 14 | 557 | 0.49 | 0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 105 | 0.53 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 175 | 0.54 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.69 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.20 | -1.95 | -90.70% | 0.00 | 1 | 79 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:54 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 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.54 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.20 | 0.75 | 0.48 | 0.36 | -0.06 | -14.29% | 0.00 | 1 | 510 | 0.54 | -0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.25 | 1.05 | 0.65 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.50 | -0.05 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.80 | 1.25 | 1.03 | 1.10 | +0.08 | +7.85% | 0.01 | 13 | 7,420 | 0.50 | -0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.90 | 1.95 | 1.43 | 1.60 | +0.35 | +28.00% | 0.01 | 3 | 211 | 0.47 | -0.12 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 2.45 | 2.75 | 2.60 | 2.53 | +0.26 | +11.46% | 0.02 | 14 | 423 | 0.49 | -0.17 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.33 | +9.51% | 0.03 | 311 | 584 | 0.49 | -0.23 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 5.20 | 5.40 | 5.30 | 5.41 | +0.26 | +5.05% | 0.04 | 8 | 2,285 | 0.49 | -0.30 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 7.20 | 9.30 | 8.25 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.53 | -0.37 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 9.50 | 10.40 | 9.95 | 9.90 | +0.70 | +7.61% | 0.07 | 9 | 1,079 | 0.50 | -0.45 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 12.30 | 13.20 | 12.75 | 10.81 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.50 | -0.52 | 0.02 | -0.10 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 15.30 | 16.40 | 15.85 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 209 | 0.49 | -0.60 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 18.40 | 20.10 | 19.25 | 14.97 | 0.00 | 0.00% | 0.12 | 0 | 114 | 0.49 | -0.66 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 22.00 | 24.20 | 23.10 | 23.53 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.49 | -0.73 | 0.01 | -0.08 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 25.30 | 28.40 | 26.85 | 23.56 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.46 | -0.78 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 29.60 | 32.50 | 31.05 | 31.20 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.43 | -0.82 | 0.01 | -0.06 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 34.00 | 37.10 | 35.55 | 44.30 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.58 | -0.86 | 0.01 | -0.05 | 10/7/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 38.40 | 41.90 | 40.15 | 33.69 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.61 | -0.89 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 43.10 | 46.50 | 44.80 | 54.28 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.62 | -0.92 | 0.01 | -0.04 | 10/7/2026 | 10/27/2026 3:59:54 PM EST |
| 190.00 | 47.70 | 51.30 | 49.50 | 52.80 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.69 | -0.94 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 52.70 | 56.00 | 54.35 | 20.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.66 | -0.95 | 0.00 | -0.02 | 8/18/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 57.20 | 61.00 | 59.10 | 67.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.70 | -0.97 | 0.00 | -0.02 | 9/14/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 67.70 | 70.40 | 69.05 | 73.95 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.69 | -0.98 | 0.00 | -0.01 | 9/29/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 76.70 | 80.60 | 78.65 | 85.15 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.81 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 86.50 | 90.60 | 88.55 | 101.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 96.80 | 100.60 | 98.70 | 28.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 106.80 | 110.50 | 108.65 | 121.44 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 116.70 | 120.50 | 118.60 | % | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 270.00 | 126.90 | 130.50 | 128.70 | 124.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:54 PM EST |
| 280.00 | 136.70 | 140.50 | 138.60 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 290.00 | 146.70 | 150.60 | 148.65 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 300.00 | 156.70 | 160.60 | 158.65 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 310.00 | 166.70 | 170.60 | 168.65 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 320.00 | 177.10 | 180.40 | 178.75 | % | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 330.00 | 186.70 | 190.60 | 188.65 | % | 0.57 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 340.00 | 197.10 | 200.60 | 198.85 | % | 0.58 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 350.00 | 206.70 | 210.60 | 208.65 | % | 0.60 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |