Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $148.23 as of 10/23/2026 7:15:35 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 | 78.00 | 81.70 | 79.85 | 68.78 | 0.00 | 0.00% | 1.23 | 0 | 100 | 1.58 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 4:00:00 PM EST |
| 70.00 | 73.10 | 76.70 | 74.90 | % | 1.07 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 75.00 | 68.10 | 71.80 | 69.95 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 80.00 | 63.20 | 66.40 | 64.80 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 85.00 | 58.30 | 61.50 | 59.90 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 90.00 | 53.30 | 56.60 | 54.95 | 45.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.97 | 0.99 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 4:00:00 PM EST |
| 95.00 | 48.40 | 51.30 | 49.85 | 39.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 10/23/2026 4:00:00 PM EST |
| 100.00 | 43.50 | 46.70 | 45.10 | 49.00 | 0.00 | 0.00% | 0.45 | 0 | 85 | 0.80 | 0.98 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 105.00 | 38.70 | 41.90 | 40.30 | 37.56 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.74 | 0.96 | 0.00 | -0.02 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 110.00 | 34.00 | 37.50 | 35.75 | 39.55 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.71 | 0.93 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 115.00 | 29.60 | 32.50 | 31.05 | 34.95 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.63 | 0.90 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 120.00 | 25.30 | 28.70 | 27.00 | 26.14 | 0.00 | 0.00% | 0.23 | 0 | 183 | 0.48 | 0.86 | 0.01 | -0.05 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 125.00 | 21.30 | 24.10 | 22.70 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 99 | 0.47 | 0.80 | 0.01 | -0.07 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 130.00 | 18.30 | 20.60 | 19.45 | 19.32 | -3.21 | -14.25% | 0.15 | 1 | 315 | 0.50 | 0.74 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 135.00 | 14.80 | 17.20 | 16.00 | 15.12 | -4.38 | -22.47% | 0.12 | 1 | 459 | 0.49 | 0.67 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 140.00 | 12.20 | 13.70 | 12.95 | 11.67 | -4.44 | -27.57% | 0.09 | 2 | 679 | 0.49 | 0.60 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 145.00 | 9.60 | 11.20 | 10.40 | 9.90 | -3.71 | -27.26% | 0.07 | 28 | 256 | 0.48 | 0.52 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 150.00 | 7.30 | 9.00 | 8.15 | 7.50 | -3.48 | -31.70% | 0.05 | 2 | 576 | 0.48 | 0.45 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 155.00 | 6.00 | 7.10 | 6.55 | 6.25 | -2.62 | -29.54% | 0.04 | 2 | 215 | 0.49 | 0.38 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 160.00 | 4.60 | 5.50 | 5.05 | 5.11 | -1.99 | -28.03% | 0.03 | 11 | 324 | 0.49 | 0.31 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 165.00 | 3.20 | 4.30 | 3.75 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.48 | 0.26 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 170.00 | 2.45 | 3.30 | 2.88 | 2.95 | -1.39 | -32.03% | 0.02 | 4 | 335 | 0.48 | 0.21 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 175.00 | 1.25 | 3.30 | 2.28 | 1.75 | -1.67 | -48.83% | 0.01 | 2 | 58 | 0.48 | 0.16 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 180.00 | 0.30 | 2.60 | 1.45 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.44 | 0.13 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 185.00 | 0.35 | 1.80 | 1.08 | 1.25 | +0.15 | +13.64% | 0.01 | 5 | 47 | 0.45 | 0.10 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 190.00 | 0.25 | 1.45 | 0.85 | 0.90 | -0.45 | -33.34% | 0.00 | 4 | 23 | 0.46 | 0.08 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 195.00 | 0.45 | 1.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.06 | 0.00 | -0.03 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 200.00 | 0.20 | 0.75 | 0.48 | 0.50 | -0.35 | -41.18% | 0.00 | 4 | 552 | 0.47 | 0.05 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.52 | 0.03 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 176 | 0.56 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.61 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 201 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/23/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:00 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 151 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.57 | -0.01 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 100.00 | 0.30 | 0.80 | 0.55 | 0.45 | +0.14 | +45.17% | 0.01 | 1 | 515 | 0.57 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 105.00 | 0.20 | 1.05 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.51 | -0.04 | 0.00 | -0.02 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 110.00 | 0.90 | 1.65 | 1.28 | 1.06 | -0.17 | -13.83% | 0.01 | 7,002 | 460 | 0.55 | -0.07 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 115.00 | 0.70 | 1.60 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.46 | -0.10 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 120.00 | 1.45 | 2.35 | 1.90 | 2.55 | +0.71 | +38.59% | 0.02 | 3 | 426 | 0.47 | -0.14 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 125.00 | 3.00 | 3.50 | 3.25 | 4.00 | +1.30 | +48.15% | 0.03 | 1 | 582 | 0.49 | -0.20 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 130.00 | 4.20 | 4.90 | 4.55 | 4.80 | +0.90 | +23.08% | 0.03 | 9 | 2,266 | 0.48 | -0.26 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 135.00 | 4.90 | 7.50 | 6.20 | 7.20 | +1.80 | +33.34% | 0.05 | 84 | 109 | 0.47 | -0.33 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 140.00 | 7.80 | 10.20 | 9.00 | 9.70 | -0.10 | -1.02% | 0.06 | 33 | 1,059 | 0.50 | -0.40 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 145.00 | 10.30 | 13.20 | 11.75 | 10.81 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.50 | -0.48 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 150.00 | 13.20 | 16.10 | 14.65 | 15.70 | +3.40 | +27.65% | 0.10 | 2 | 207 | 0.49 | -0.55 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 155.00 | 16.40 | 19.20 | 17.80 | 14.97 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.48 | -0.62 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 160.00 | 20.00 | 22.80 | 21.40 | 23.53 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.48 | -0.69 | 0.01 | -0.08 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 165.00 | 23.50 | 26.50 | 25.00 | 23.56 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.45 | -0.74 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 170.00 | 27.30 | 30.50 | 28.90 | 31.20 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.41 | -0.79 | 0.01 | -0.06 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 175.00 | 31.90 | 34.80 | 33.35 | 44.30 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.54 | -0.84 | 0.01 | -0.06 | 10/7/2026 | 10/23/2026 4:00:00 PM EST |
| 180.00 | 36.10 | 39.20 | 37.65 | 33.69 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.54 | -0.87 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 185.00 | 41.00 | 43.80 | 42.40 | 54.28 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.54 | -0.90 | 0.01 | -0.04 | 10/7/2026 | 10/23/2026 4:00:00 PM EST |
| 190.00 | 45.50 | 48.30 | 46.90 | 52.80 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.54 | -0.92 | 0.01 | -0.03 | 10/13/2026 | 10/23/2026 4:00:00 PM EST |
| 195.00 | 50.40 | 53.20 | 51.80 | 20.50 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.56 | -0.94 | 0.00 | -0.03 | 8/18/2026 | 10/23/2026 4:00:00 PM EST |
| 200.00 | 54.30 | 57.90 | 56.10 | 67.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.55 | -0.95 | 0.00 | -0.02 | 9/14/2026 | 10/23/2026 4:00:00 PM EST |
| 210.00 | 64.80 | 67.60 | 66.20 | 73.95 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.59 | -0.97 | 0.00 | -0.01 | 9/29/2026 | 10/23/2026 4:00:00 PM EST |
| 220.00 | 74.80 | 77.30 | 76.05 | 85.15 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.80 | -0.98 | 0.00 | -0.01 | 8/25/2026 | 10/23/2026 4:00:00 PM EST |
| 230.00 | 84.40 | 87.30 | 85.85 | 101.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 10/23/2026 4:00:00 PM EST |
| 240.00 | 94.80 | 97.30 | 96.05 | 28.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/23/2026 4:00:00 PM EST |
| 250.00 | 104.80 | 107.40 | 106.10 | 121.44 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:00 PM EST |
| 260.00 | 114.80 | 117.30 | 116.05 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 270.00 | 123.80 | 127.40 | 125.60 | 124.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:00 PM EST |
| 280.00 | 133.90 | 137.30 | 135.60 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 290.00 | 143.90 | 147.30 | 145.60 | % | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 300.00 | 153.90 | 157.30 | 155.60 | % | 0.52 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 310.00 | 163.90 | 167.30 | 165.60 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 320.00 | 173.90 | 177.30 | 175.60 | % | 0.55 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 330.00 | 183.90 | 187.30 | 185.60 | % | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 340.00 | 193.90 | 197.30 | 195.60 | % | 0.58 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 350.00 | 203.90 | 207.30 | 205.60 | % | 0.59 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST |