Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $221.45 as of 11/3/2025 3:10:57 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 | 131.20 | 134.90 | 133.05 | % | 1.57 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 90.00 | 126.20 | 130.00 | 128.10 | % | 1.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 95.00 | 121.20 | 125.00 | 123.10 | % | 1.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 100.00 | 116.30 | 120.00 | 118.15 | % | 1.18 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 105.00 | 111.30 | 115.00 | 113.15 | % | 1.08 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 110.00 | 106.30 | 110.10 | 108.20 | % | 0.98 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 115.00 | 101.30 | 105.10 | 103.20 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 120.00 | 96.40 | 100.20 | 98.30 | 57.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/3/2025 4:00:06 PM EST |
| 125.00 | 91.40 | 95.20 | 93.30 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 130.00 | 86.50 | 90.20 | 88.35 | 86.72 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/3/2025 4:00:06 PM EST |
| 135.00 | 81.50 | 85.30 | 83.40 | 46.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/3/2025 4:00:06 PM EST |
| 140.00 | 76.60 | 80.40 | 78.50 | 42.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 11/3/2025 4:00:06 PM EST |
| 145.00 | 71.70 | 75.50 | 73.60 | 73.87 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 11/3/2025 4:00:06 PM EST |
| 150.00 | 67.00 | 70.50 | 68.75 | 75.31 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.90 | 0.98 | 0.00 | -0.02 | 10/9/2025 | 11/3/2025 4:00:06 PM EST |
| 155.00 | 62.00 | 65.60 | 63.80 | 37.30 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.80 | 0.97 | 0.00 | -0.04 | 6/5/2025 | 11/3/2025 4:00:06 PM EST |
| 160.00 | 57.30 | 60.80 | 59.05 | 60.02 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.76 | 0.95 | 0.00 | -0.06 | 7/22/2025 | 11/3/2025 4:00:06 PM EST |
| 165.00 | 52.50 | 56.10 | 54.30 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.72 | 0.94 | 0.00 | -0.07 | 6/2/2025 | 11/3/2025 4:00:06 PM EST |
| 170.00 | 48.00 | 51.40 | 49.70 | 54.85 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.28 | 0.92 | 0.00 | -0.08 | 9/4/2025 | 11/3/2025 4:00:06 PM EST |
| 175.00 | 43.30 | 46.80 | 45.05 | 55.00 | 0.00 | 0.00% | 0.26 | 0 | 86 | 0.30 | 0.90 | 0.00 | -0.09 | 9/23/2025 | 11/3/2025 4:00:06 PM EST |
| 180.00 | 38.90 | 42.50 | 40.70 | 36.67 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.35 | 0.88 | 0.01 | -0.10 | 6/27/2025 | 11/3/2025 4:00:06 PM EST |
| 185.00 | 35.00 | 38.20 | 36.60 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.38 | 0.85 | 0.01 | -0.12 | 10/9/2025 | 11/3/2025 4:00:06 PM EST |
| 190.00 | 30.50 | 34.20 | 32.35 | 41.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.38 | 0.82 | 0.01 | -0.13 | 10/13/2025 | 11/3/2025 4:00:06 PM EST |
| 195.00 | 26.60 | 30.40 | 28.50 | 37.80 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.39 | 0.78 | 0.01 | -0.14 | 10/13/2025 | 11/3/2025 4:00:06 PM EST |
| 200.00 | 24.30 | 26.80 | 25.55 | 24.60 | 0.00 | 0.00% | 0.13 | 0 | 122 | 0.43 | 0.74 | 0.01 | -0.14 | 10/31/2025 | 11/3/2025 4:00:06 PM EST |
| 210.00 | 16.60 | 19.10 | 17.85 | 19.20 | -0.30 | -1.54% | 0.09 | 3 | 239 | 0.39 | 0.65 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 220.00 | 12.60 | 13.60 | 13.10 | 13.80 | -3.50 | -20.24% | 0.06 | 28 | 118 | 0.41 | 0.54 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 230.00 | 9.00 | 9.60 | 9.30 | 9.60 | -0.20 | -2.05% | 0.04 | 8 | 167 | 0.43 | 0.43 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 240.00 | 5.10 | 6.60 | 5.85 | 7.00 | 0.00 | 0.00% | 0.02 | 8 | 147 | 0.41 | 0.32 | 0.01 | -0.13 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 250.00 | 3.40 | 4.30 | 3.85 | 4.40 | +0.40 | +10.00% | 0.02 | 9 | 231 | 0.42 | 0.24 | 0.01 | -0.11 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 260.00 | 1.35 | 3.10 | 2.23 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.41 | 0.17 | 0.01 | -0.09 | 10/31/2025 | 11/3/2025 4:00:06 PM EST |
| 270.00 | 1.20 | 3.70 | 2.45 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.48 | 0.11 | 0.00 | -0.06 | 10/31/2025 | 11/3/2025 4:00:06 PM EST |
| 280.00 | 0.05 | 2.90 | 1.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.07 | 0.00 | -0.05 | 10/15/2025 | 11/3/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 2.05 | 1.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.59 | 0.05 | 0.00 | -0.03 | 10/16/2025 | 11/3/2025 4:00:06 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.42 | 0.03 | 0.00 | -0.02 | 10/8/2025 | 11/3/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 11/3/2025 4:00:06 PM EST |
| 320.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 11/3/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 11/3/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 1.60 | 0.80 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 11/3/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/3/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/3/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/3/2025 4:00:06 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/3/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/3/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/3/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/3/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/3/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/3/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/3/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/3/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/3/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 11/3/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.66 | -0.01 | 0.00 | -0.01 | 9/23/2025 | 11/3/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | -0.02 | 0.00 | -0.02 | 9/2/2025 | 11/3/2025 4:00:06 PM EST |
| 155.00 | 0.20 | 1.15 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | -0.03 | 0.00 | -0.04 | 10/30/2025 | 11/3/2025 4:00:06 PM EST |
| 160.00 | 0.15 | 1.40 | 0.78 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | -0.05 | 0.00 | -0.06 | 10/30/2025 | 11/3/2025 4:00:06 PM EST |
| 165.00 | 0.05 | 2.45 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.06 | 0.00 | -0.07 | 10/29/2025 | 11/3/2025 4:00:06 PM EST |
| 170.00 | 0.90 | 1.75 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.53 | -0.08 | 0.00 | -0.08 | 10/29/2025 | 11/3/2025 4:00:06 PM EST |
| 175.00 | 1.45 | 2.05 | 1.75 | 2.00 | +0.75 | +60.00% | 0.01 | 1 | 63 | 0.52 | -0.10 | 0.00 | -0.09 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 180.00 | 2.35 | 4.10 | 3.23 | 1.90 | -0.49 | -20.51% | 0.02 | 2 | 130 | 0.57 | -0.12 | 0.01 | -0.10 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 185.00 | 1.65 | 4.30 | 2.98 | 3.20 | +0.30 | +10.35% | 0.02 | 9 | 187 | 0.50 | -0.15 | 0.01 | -0.12 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 190.00 | 3.00 | 4.70 | 3.85 | 4.40 | +0.17 | +4.02% | 0.02 | 1 | 199 | 0.50 | -0.18 | 0.01 | -0.13 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 195.00 | 4.90 | 6.20 | 5.55 | 5.54 | +0.04 | +0.73% | 0.03 | 10 | 237 | 0.52 | -0.22 | 0.01 | -0.14 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 200.00 | 5.20 | 9.00 | 7.10 | 7.10 | +0.10 | +1.43% | 0.04 | 11 | 680 | 0.52 | -0.26 | 0.01 | -0.14 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 210.00 | 9.40 | 12.10 | 10.75 | 9.70 | +1.15 | +13.45% | 0.05 | 14 | 1,186 | 0.51 | -0.35 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 220.00 | 14.20 | 17.00 | 15.60 | 14.60 | -0.80 | -5.20% | 0.07 | 16 | 444 | 0.51 | -0.46 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:06 PM EST |
| 230.00 | 20.30 | 22.40 | 21.35 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.51 | -0.57 | 0.01 | -0.15 | 10/30/2025 | 11/3/2025 4:00:06 PM EST |
| 240.00 | 26.60 | 29.90 | 28.25 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.52 | -0.68 | 0.01 | -0.13 | 10/29/2025 | 11/3/2025 4:00:06 PM EST |
| 250.00 | 34.60 | 37.90 | 36.25 | 27.60 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.53 | -0.76 | 0.01 | -0.11 | 10/27/2025 | 11/3/2025 4:00:06 PM EST |
| 260.00 | 43.10 | 46.30 | 44.70 | % | 0.17 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.09 | 11/3/2025 4:00:06 PM EST | |||
| 270.00 | 52.10 | 55.40 | 53.75 | % | 0.20 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.06 | 11/3/2025 4:00:06 PM EST | |||
| 280.00 | 61.40 | 65.10 | 63.25 | % | 0.23 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.05 | 11/3/2025 4:00:06 PM EST | |||
| 290.00 | 71.00 | 74.70 | 72.85 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 11/3/2025 4:00:06 PM EST | |||
| 300.00 | 80.60 | 84.40 | 82.50 | % | 0.28 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 11/3/2025 4:00:06 PM EST | |||
| 310.00 | 90.50 | 94.30 | 92.40 | % | 0.30 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/3/2025 4:00:06 PM EST | |||
| 320.00 | 101.10 | 104.30 | 102.70 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:06 PM EST | |||
| 330.00 | 111.10 | 114.30 | 112.70 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:06 PM EST | |||
| 340.00 | 120.50 | 124.30 | 122.40 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 350.00 | 130.50 | 134.30 | 132.40 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 360.00 | 140.50 | 144.30 | 142.40 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST | |||
| 370.00 | 150.50 | 154.30 | 152.40 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:06 PM EST |