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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.90 | 68.80 | 66.85 | % | 0.89 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 59.90 | 64.00 | 61.95 | % | 0.77 | 0 | 0 | 1.36 | 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 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 50.00 | 54.00 | 52.00 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 45.10 | 49.10 | 47.10 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 40.10 | 44.20 | 42.15 | % | 0.42 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 35.30 | 39.30 | 37.30 | % | 0.36 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 30.50 | 34.50 | 32.50 | % | 0.30 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 25.90 | 29.80 | 27.85 | % | 0.24 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 117.00 | 24.40 | 27.70 | 26.05 | % | 0.22 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 118.00 | 23.50 | 27.10 | 25.30 | % | 0.21 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.07 | 10/27/2026 3:59:54 PM EST | |||
| 119.00 | 22.30 | 26.20 | 24.25 | % | 0.20 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 21.50 | 25.20 | 23.35 | % | 0.19 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 121.00 | 20.60 | 24.60 | 22.60 | % | 0.19 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 122.00 | 20.00 | 23.70 | 21.85 | % | 0.18 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 123.00 | 19.20 | 22.90 | 21.05 | % | 0.17 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.09 | 10/27/2026 3:59:54 PM EST | |||
| 124.00 | 18.40 | 22.10 | 20.25 | % | 0.16 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.09 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 17.70 | 21.00 | 19.35 | % | 0.15 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.09 | 10/27/2026 3:59:54 PM EST | |||
| 126.00 | 16.70 | 20.70 | 18.70 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 127.00 | 16.00 | 19.40 | 17.70 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 128.00 | 15.50 | 19.20 | 17.35 | % | 0.14 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 129.00 | 15.00 | 18.50 | 16.75 | % | 0.13 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 14.30 | 17.70 | 16.00 | % | 0.12 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 131.00 | 13.60 | 16.60 | 15.10 | % | 0.12 | 0 | 0 | 0.46 | 0.73 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 132.00 | 12.60 | 16.60 | 14.60 | % | 0.11 | 0 | 0 | 0.47 | 0.72 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 133.00 | 12.10 | 15.90 | 14.00 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 134.00 | 11.70 | 15.10 | 13.40 | % | 0.10 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 135.00 | 11.30 | 14.20 | 12.75 | % | 0.09 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 136.00 | 11.60 | 13.00 | 12.30 | % | 0.09 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 137.00 | 11.00 | 13.00 | 12.00 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 138.00 | 10.00 | 13.20 | 11.60 | % | 0.08 | 0 | 0 | 0.51 | 0.61 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 139.00 | 9.30 | 12.40 | 10.85 | % | 0.08 | 0 | 0 | 0.50 | 0.59 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 140.00 | 9.50 | 11.30 | 10.40 | % | 0.07 | 0 | 0 | 0.51 | 0.57 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 141.00 | 7.90 | 11.80 | 9.85 | % | 0.07 | 0 | 0 | 0.51 | 0.56 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 142.00 | 8.10 | 10.60 | 9.35 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 143.00 | 7.90 | 10.90 | 9.40 | % | 0.07 | 0 | 0 | 0.53 | 0.52 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 144.00 | 7.30 | 10.40 | 8.85 | 11.62 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | 0.50 | 0.02 | -0.13 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 6.40 | 9.30 | 7.85 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | 0.49 | 0.02 | -0.13 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 146.00 | 6.50 | 8.90 | 7.70 | 8.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.47 | 0.02 | -0.13 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 147.00 | 6.10 | 9.20 | 7.65 | 10.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | 0.45 | 0.02 | -0.13 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 148.00 | 5.60 | 8.60 | 7.10 | 9.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | 0.44 | 0.02 | -0.13 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 149.00 | 4.90 | 8.50 | 6.70 | % | 0.04 | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 150.00 | 4.40 | 7.40 | 5.90 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 152.50 | 4.30 | 6.40 | 5.35 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 155.00 | 3.40 | 5.90 | 4.65 | 7.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | 0.33 | 0.02 | -0.12 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 157.50 | 2.75 | 5.30 | 4.03 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 160.00 | 2.40 | 5.60 | 4.00 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.27 | 0.01 | -0.11 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 162.50 | 1.30 | 4.60 | 2.95 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 165.00 | 1.80 | 4.70 | 3.25 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.22 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 0.90 | 3.00 | 1.95 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 175.00 | 0.15 | 3.40 | 1.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.14 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.01 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 117.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 118.00 | 0.10 | 1.45 | 0.78 | 1.00 | % | 0.01 | 1 | 0 | 0.41 | -0.08 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 119.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 0.15 | 1.75 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 121.00 | 0.40 | 1.95 | 1.18 | 1.40 | % | 0.01 | 1 | 0 | 0.43 | -0.11 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 122.00 | 0.25 | 2.15 | 1.20 | 1.60 | % | 0.01 | 1 | 0 | 0.41 | -0.13 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 123.00 | 0.15 | 2.35 | 1.25 | 1.70 | % | 0.01 | 1 | 0 | 0.38 | -0.14 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 124.00 | 0.30 | 2.55 | 1.43 | 1.88 | % | 0.01 | 20 | 0 | 0.40 | -0.15 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 125.00 | 0.50 | 2.80 | 1.65 | 2.09 | % | 0.01 | 21 | 0 | 0.41 | -0.17 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 126.00 | 1.40 | 3.10 | 2.25 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 127.00 | 1.85 | 3.30 | 2.58 | 2.71 | % | 0.02 | 2 | 0 | 0.46 | -0.20 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 128.00 | 2.70 | 3.60 | 3.15 | % | 0.02 | 0 | 0 | 0.49 | -0.22 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 129.00 | 1.85 | 3.90 | 2.88 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 130.00 | 3.40 | 4.40 | 3.90 | 4.02 | % | 0.03 | 1 | 0 | 0.50 | -0.25 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 131.00 | 2.25 | 4.60 | 3.43 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 132.00 | 4.10 | 4.90 | 4.50 | % | 0.03 | 0 | 0 | 0.50 | -0.28 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 133.00 | 4.10 | 6.30 | 5.20 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 134.00 | 3.60 | 6.80 | 5.20 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 135.00 | 3.80 | 7.00 | 5.40 | % | 0.04 | 0 | 0 | 0.48 | -0.34 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 136.00 | 4.40 | 7.40 | 5.90 | % | 0.04 | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 137.00 | 4.90 | 8.50 | 6.70 | % | 0.05 | 0 | 0 | 0.51 | -0.37 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 138.00 | 6.00 | 8.40 | 7.20 | % | 0.05 | 0 | 0 | 0.51 | -0.39 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 139.00 | 6.30 | 9.00 | 7.65 | % | 0.06 | 0 | 0 | 0.51 | -0.41 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 140.00 | 6.40 | 9.40 | 7.90 | % | 0.06 | 0 | 0 | 0.50 | -0.43 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 141.00 | 7.00 | 10.30 | 8.65 | % | 0.06 | 0 | 0 | 0.51 | -0.44 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 142.00 | 7.60 | 11.30 | 9.45 | % | 0.07 | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 143.00 | 9.00 | 11.10 | 10.05 | % | 0.07 | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 144.00 | 9.00 | 11.90 | 10.45 | % | 0.07 | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 145.00 | 9.20 | 12.80 | 11.00 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 146.00 | 9.90 | 13.70 | 11.80 | % | 0.08 | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 147.00 | 10.60 | 13.80 | 12.20 | % | 0.08 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 148.00 | 11.30 | 15.00 | 13.15 | % | 0.09 | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 149.00 | 12.30 | 14.60 | 13.45 | % | 0.09 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 150.00 | 12.40 | 16.40 | 14.40 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.13 | 10/27/2026 3:59:54 PM EST | |||
| 152.50 | 15.10 | 17.20 | 16.15 | % | 0.11 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 155.00 | 17.00 | 19.00 | 18.00 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.02 | -0.12 | 10/27/2026 3:59:54 PM EST | |||
| 157.50 | 17.80 | 21.70 | 19.75 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 160.00 | 19.70 | 23.50 | 21.60 | % | 0.14 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.11 | 10/27/2026 3:59:54 PM EST | |||
| 162.50 | 21.60 | 25.50 | 23.55 | % | 0.14 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 165.00 | 23.70 | 27.60 | 25.65 | % | 0.16 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.10 | 10/27/2026 3:59:54 PM EST | |||
| 170.00 | 28.00 | 31.90 | 29.95 | % | 0.18 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.08 | 10/27/2026 3:59:54 PM EST | |||
| 175.00 | 32.30 | 36.30 | 34.30 | % | 0.20 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.07 | 10/27/2026 3:59:54 PM EST | |||
| 180.00 | 37.00 | 40.90 | 38.95 | % | 0.22 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.06 | 10/27/2026 3:59:54 PM EST | |||
| 185.00 | 41.80 | 45.70 | 43.75 | % | 0.24 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.05 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 46.70 | 50.60 | 48.65 | % | 0.26 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 195.00 | 51.50 | 55.60 | 53.55 | % | 0.27 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.03 | 10/27/2026 3:59:54 PM EST |