Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $210.24 as of 12/26/2025 2:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.70 | 77.60 | 76.15 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 69.80 | 72.40 | 71.10 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 64.90 | 67.70 | 66.30 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 60.00 | 62.20 | 61.10 | % | 0.41 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 54.60 | 57.50 | 56.05 | % | 0.36 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 49.80 | 53.00 | 51.40 | % | 0.32 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 45.00 | 48.40 | 46.70 | % | 0.28 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 40.40 | 43.30 | 41.85 | % | 0.25 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 35.80 | 38.80 | 37.30 | % | 0.21 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 31.30 | 34.80 | 33.05 | % | 0.18 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 185.00 | 27.10 | 30.10 | 28.60 | % | 0.15 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.08 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 23.70 | 25.60 | 24.65 | % | 0.13 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.09 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 19.30 | 23.00 | 21.15 | % | 0.11 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.10 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 15.80 | 18.50 | 17.15 | % | 0.09 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.11 | 12/26/2025 3:59:57 PM EST | |||
| 210.00 | 11.70 | 12.30 | 12.00 | 11.80 | -0.20 | -1.67% | 0.06 | 4 | 17 | 0.34 | 0.55 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 7.30 | 7.80 | 7.55 | 7.30 | -0.40 | -5.20% | 0.03 | 25 | 36 | 0.33 | 0.41 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 4.20 | 4.70 | 4.45 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.33 | 0.28 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 2.40 | 2.75 | 2.58 | 2.84 | +0.09 | +3.28% | 0.01 | 1 | 66 | 0.33 | 0.18 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 1.05 | 2.15 | 1.60 | 1.60 | -0.70 | -30.44% | 0.01 | 1 | 61 | 0.34 | 0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 0.60 | 1.30 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | 0.07 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.30 | 0.80 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 0.40 | 0.95 | 0.68 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.02 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | -0.04 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 0.25 | 1.40 | 0.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | -0.06 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 0.40 | 1.80 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.08 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 0.90 | 2.85 | 1.88 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.11 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 2.60 | 2.90 | 2.75 | 3.12 | -0.53 | -14.53% | 0.01 | 1 | 19 | 0.37 | -0.15 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 3.60 | 3.90 | 3.75 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | -0.20 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 4.80 | 5.10 | 4.95 | 5.00 | -1.57 | -23.90% | 0.03 | 6 | 9 | 0.36 | -0.25 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 6.30 | 6.60 | 6.45 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.35 | -0.32 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 10.30 | 10.80 | 10.55 | 11.40 | -1.30 | -10.24% | 0.05 | 1 | 14 | 0.34 | -0.45 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 15.80 | 16.50 | 16.15 | 17.70 | +0.60 | +3.51% | 0.07 | 2 | 3 | 0.33 | -0.59 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 22.20 | 24.60 | 23.40 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.01 | -0.09 | 12/26/2025 3:59:57 PM EST | |||
| 240.00 | 30.70 | 33.40 | 32.05 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 250.00 | 40.00 | 41.90 | 40.95 | % | 0.16 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 260.00 | 49.50 | 51.30 | 50.40 | % | 0.19 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 270.00 | 57.80 | 61.70 | 59.75 | % | 0.22 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 280.00 | 68.60 | 71.50 | 70.05 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 290.00 | 77.80 | 81.60 | 79.70 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 300.00 | 88.10 | 91.70 | 89.90 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 98.40 | 101.70 | 100.05 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 107.80 | 111.80 | 109.80 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |