Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $225.21 as of 12/26/2024 12:06:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 109.10 | 112.20 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 125.00 | 104.40 | 107.20 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 130.00 | 99.80 | 102.80 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 135.00 | 94.50 | 97.40 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 140.00 | 89.20 | 92.30 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 145.00 | 84.70 | 87.60 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 150.00 | 79.10 | 82.50 | 75.50 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:59 AM EST |
| 155.00 | 74.10 | 77.60 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 160.00 | 69.50 | 72.20 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 165.00 | 64.40 | 67.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 170.00 | 59.30 | 62.60 | 40.00 | 0.00 | 0.00% | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 10:58:59 AM EST |
| 175.00 | 54.50 | 57.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 180.00 | 49.10 | 52.70 | 32.35 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 10:58:59 AM EST |
| 185.00 | 44.50 | 47.70 | 30.10 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:58:59 AM EST |
| 190.00 | 39.70 | 42.00 | 26.00 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:58:59 AM EST |
| 192.50 | 37.00 | 39.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 195.00 | 34.90 | 37.10 | 24.32 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 10:58:59 AM EST |
| 197.50 | 31.60 | 35.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 200.00 | 29.10 | 32.50 | 12.50 | 0.00 | 0.00% | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/26/2024 10:58:59 AM EST |
| 202.50 | 26.60 | 29.40 | 24.83 | +7.73 | +45.21% | 7 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 205.00 | 25.10 | 26.90 | 21.00 | 0.00 | 0.00% | 0 | 54 | 1.30 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:59 AM EST |
| 207.50 | 22.20 | 25.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 210.00 | 20.80 | 21.80 | 21.00 | +6.87 | +48.62% | 5 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 212.50 | 17.90 | 19.40 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 10:58:59 AM EST |
| 215.00 | 14.20 | 16.90 | 9.28 | 0.00 | 0.00% | 0 | 24 | 1.31 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:59 AM EST |
| 217.50 | 12.90 | 14.30 | 8.00 | 0.00 | 0.00% | 0 | 29 | 0.86 | 1.00 | 0.00 | -0.02 | 12/24/2024 | 12/26/2024 10:58:59 AM EST |
| 220.00 | 10.90 | 11.70 | 9.76 | +4.46 | +84.16% | 10 | 55 | 0.96 | 0.99 | 0.01 | -0.04 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 222.50 | 8.40 | 9.40 | 8.20 | +4.20 | +105.00% | 3 | 26 | 0.86 | 0.97 | 0.03 | -0.15 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 225.00 | 6.10 | 6.80 | 6.20 | +4.07 | +191.08% | 105 | 360 | 0.44 | 0.93 | 0.05 | -0.31 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 227.50 | 3.90 | 4.40 | 4.37 | +3.22 | +280.00% | 25 | 88 | 0.33 | 0.82 | 0.08 | -0.68 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 230.00 | 2.20 | 2.35 | 2.40 | +1.95 | +433.34% | 760 | 1,542 | 0.30 | 0.62 | 0.09 | -0.75 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 232.50 | 0.95 | 1.25 | 0.94 | +0.77 | +452.95% | 27 | 70 | 0.31 | 0.38 | 0.08 | -0.61 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 235.00 | 0.30 | 0.45 | 0.38 | +0.28 | +280.00% | 19 | 75 | 0.31 | 0.19 | 0.05 | -0.26 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 237.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.07 | 0.02 | -0.07 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 45 | 147 | 0.43 | 0.02 | 0.01 | -0.02 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 242.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:59 AM EST |
| 247.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 10:58:59 AM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:59 AM EST |
| 265.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:58:59 AM EST |
| 270.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 10:58:59 AM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 290.00 | 0.00 | 0.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 140.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/26/2024 10:58:59 AM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 150.00 | 0.00 | 0.10 | 1.04 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/26/2024 10:58:59 AM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 165.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 7 | 3.43 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:59 AM EST |
| 170.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:59 AM EST |
| 175.00 | 0.00 | 0.05 | 0.18 | +0.13 | +260.00% | 5 | 72 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 185.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:58:59 AM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 178 | 2.18 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 192.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 195.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 378 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 197.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 200.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 167 | 1.35 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:59 AM EST |
| 202.50 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:59 AM EST |
| 205.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 113 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | -1.34 | -96.41% | 1 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 210.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:59 AM EST |
| 212.50 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 5 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 17 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 217.50 | 0.00 | 0.15 | 0.05 | -0.17 | -77.28% | 8 | 28 | 0.53 | 0.00 | 0.00 | -0.02 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 220.00 | 0.00 | 0.15 | 0.16 | -0.27 | -62.80% | 6 | 41 | 0.48 | -0.01 | 0.01 | -0.04 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 222.50 | 0.05 | 0.15 | 0.10 | -0.78 | -88.64% | 4 | 44 | 0.41 | -0.03 | 0.03 | -0.15 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 225.00 | 0.15 | 0.30 | 0.20 | -1.60 | -88.89% | 13 | 37 | 0.40 | -0.07 | 0.05 | -0.31 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 227.50 | 0.40 | 0.60 | 0.50 | -3.00 | -85.72% | 28 | 33 | 0.33 | -0.18 | 0.08 | -0.68 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 230.00 | 1.00 | 1.35 | 1.40 | -5.75 | -80.42% | 19 | 7 | 0.33 | -0.38 | 0.09 | -0.75 | 12/26/2024 | 12/26/2024 10:58:59 AM EST |
| 232.50 | 2.20 | 2.65 | 2.40 | % | 6 | 0 | 0.42 | -0.62 | 0.08 | -0.61 | 12/26/2024 | 12/26/2024 10:58:59 AM EST | |
| 235.00 | 3.90 | 4.50 | 17.62 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.81 | 0.05 | -0.26 | 12/18/2024 | 12/26/2024 10:58:59 AM EST |
| 237.50 | 5.50 | 8.60 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.07 | 12/26/2024 10:58:59 AM EST | |||
| 240.00 | 8.40 | 10.30 | 42.80 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.98 | 0.01 | -0.02 | 11/19/2024 | 12/26/2024 10:58:59 AM EST |
| 242.50 | 10.90 | 12.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 245.00 | 13.10 | 15.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 247.50 | 16.00 | 18.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 250.00 | 18.10 | 20.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 255.00 | 23.20 | 25.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 260.00 | 27.90 | 30.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 265.00 | 33.10 | 36.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 270.00 | 38.10 | 41.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 275.00 | 42.70 | 46.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 280.00 | 47.80 | 50.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 285.00 | 52.60 | 55.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 290.00 | 57.70 | 61.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 295.00 | 62.70 | 66.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST | |||
| 300.00 | 67.80 | 70.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:59 AM EST |