Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $205.59 as of 1/30/2026 2:57:37 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 | 115.50 | 119.20 | 117.35 | % | 1.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 110.90 | 114.30 | 112.60 | 130.50 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:51 PM EST |
| 95.00 | 105.60 | 109.30 | 107.45 | % | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 101.00 | 103.60 | 102.30 | % | 1.02 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 95.60 | 99.40 | 97.50 | % | 0.93 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 90.80 | 94.40 | 92.60 | 72.00 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 1/30/2026 3:59:51 PM EST |
| 115.00 | 86.00 | 89.50 | 87.75 | 81.74 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 1/30/2026 3:59:51 PM EST |
| 120.00 | 81.10 | 84.60 | 82.85 | 64.02 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 1/30/2026 3:59:51 PM EST |
| 125.00 | 76.10 | 79.70 | 77.90 | 60.37 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.88 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 1/30/2026 3:59:51 PM EST |
| 130.00 | 71.50 | 74.80 | 73.15 | 71.85 | 0.00 | 0.00% | 0.56 | 0 | 14 | 0.83 | 0.99 | 0.00 | -0.04 | 6/26/2025 | 1/30/2026 3:59:51 PM EST |
| 135.00 | 66.60 | 69.90 | 68.25 | 74.07 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.82 | 0.98 | 0.00 | -0.03 | 1/14/2026 | 1/30/2026 3:59:51 PM EST |
| 140.00 | 61.90 | 65.10 | 63.50 | 73.20 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.74 | 0.97 | 0.00 | -0.05 | 12/22/2025 | 1/30/2026 3:59:51 PM EST |
| 145.00 | 57.20 | 60.30 | 58.75 | 81.65 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.71 | 0.96 | 0.00 | -0.06 | 9/8/2025 | 1/30/2026 3:59:51 PM EST |
| 150.00 | 52.50 | 55.60 | 54.05 | 63.00 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.68 | 0.95 | 0.00 | -0.07 | 7/7/2025 | 1/30/2026 3:59:51 PM EST |
| 155.00 | 48.60 | 51.00 | 49.80 | 82.92 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.64 | 0.93 | 0.00 | -0.08 | 12/5/2025 | 1/30/2026 3:59:51 PM EST |
| 160.00 | 44.00 | 46.00 | 45.00 | 42.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.48 | 0.91 | 0.00 | -0.09 | 12/31/2025 | 1/30/2026 3:59:51 PM EST |
| 165.00 | 39.70 | 42.10 | 40.90 | 34.49 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.52 | 0.88 | 0.00 | -0.10 | 6/4/2025 | 1/30/2026 3:59:51 PM EST |
| 170.00 | 35.50 | 37.80 | 36.65 | 46.15 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.51 | 0.85 | 0.01 | -0.12 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 175.00 | 30.90 | 33.80 | 32.35 | 41.90 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.49 | 0.82 | 0.01 | -0.13 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 180.00 | 27.30 | 30.00 | 28.65 | 29.00 | +1.20 | +4.32% | 0.16 | 5 | 29 | 0.50 | 0.78 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 185.00 | 24.00 | 26.40 | 25.20 | 25.25 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.50 | 0.73 | 0.01 | -0.15 | 1/2/2026 | 1/30/2026 3:59:51 PM EST |
| 190.00 | 20.80 | 23.20 | 22.00 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.50 | 0.68 | 0.01 | -0.15 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 195.00 | 17.40 | 20.10 | 18.75 | 19.51 | -8.49 | -30.33% | 0.10 | 5 | 19 | 0.49 | 0.63 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 200.00 | 14.50 | 17.50 | 16.00 | 16.40 | -1.68 | -9.30% | 0.08 | 14 | 240 | 0.48 | 0.58 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 210.00 | 10.40 | 11.50 | 10.95 | 11.23 | -0.87 | -7.19% | 0.05 | 17 | 401 | 0.46 | 0.46 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 220.00 | 7.00 | 7.90 | 7.45 | 7.73 | -1.17 | -13.15% | 0.03 | 3 | 334 | 0.46 | 0.36 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 230.00 | 4.70 | 6.00 | 5.35 | 5.30 | -0.40 | -7.02% | 0.02 | 6 | 605 | 0.48 | 0.26 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 240.00 | 3.00 | 4.80 | 3.90 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 1,251 | 0.49 | 0.19 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 250.00 | 1.85 | 3.00 | 2.43 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.48 | 0.14 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 260.00 | 1.10 | 1.95 | 1.53 | 1.60 | -0.02 | -1.24% | 0.01 | 10 | 91 | 0.48 | 0.10 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 270.00 | 0.70 | 1.60 | 1.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.50 | 0.07 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 280.00 | 0.20 | 1.15 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.48 | 0.05 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 290.00 | 0.25 | 0.90 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.51 | 0.03 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 300.00 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.60 | 0.01 | 0.00 | -0.01 | 1/8/2026 | 1/30/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.15 | -1.80 | -92.31% | 0.00 | 1 | 44 | 0.59 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:51 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 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 1/30/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.02 | 12/31/2025 | 1/30/2026 3:59:51 PM EST |
| 125.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | -0.01 | 0.00 | -0.03 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | -0.01 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | -0.02 | 0.00 | -0.03 | 1/2/2026 | 1/30/2026 3:59:51 PM EST |
| 140.00 | 0.10 | 0.90 | 0.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | -0.03 | 0.00 | -0.05 | 1/2/2026 | 1/30/2026 3:59:51 PM EST |
| 145.00 | 0.45 | 1.10 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.57 | -0.04 | 0.00 | -0.06 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 150.00 | 0.45 | 1.40 | 0.93 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.53 | -0.05 | 0.00 | -0.07 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 155.00 | 1.00 | 2.35 | 1.68 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.57 | -0.07 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 160.00 | 1.20 | 2.25 | 1.73 | 1.76 | -0.04 | -2.23% | 0.01 | 1 | 2,411 | 0.52 | -0.09 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 165.00 | 2.00 | 2.85 | 2.43 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 7,762 | 0.52 | -0.12 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 170.00 | 2.55 | 3.50 | 3.03 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.51 | -0.15 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 175.00 | 3.50 | 4.70 | 4.10 | 3.85 | -0.25 | -6.10% | 0.02 | 11 | 109 | 0.51 | -0.18 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 180.00 | 4.60 | 5.90 | 5.25 | 4.75 | -0.55 | -10.38% | 0.03 | 2 | 323 | 0.49 | -0.22 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 185.00 | 5.90 | 7.40 | 6.65 | 6.35 | +0.05 | +0.80% | 0.04 | 3 | 78 | 0.49 | -0.27 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 190.00 | 8.00 | 9.10 | 8.55 | 8.00 | -0.10 | -1.24% | 0.05 | 1 | 274 | 0.50 | -0.32 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 195.00 | 8.80 | 11.00 | 9.90 | 9.75 | -0.15 | -1.52% | 0.05 | 4 | 2,048 | 0.47 | -0.37 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 200.00 | 11.40 | 13.10 | 12.25 | 12.50 | +0.68 | +5.76% | 0.06 | 21 | 135 | 0.47 | -0.42 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 210.00 | 16.50 | 18.80 | 17.65 | 16.80 | -0.80 | -4.55% | 0.08 | 5 | 155 | 0.46 | -0.54 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 220.00 | 23.00 | 25.40 | 24.20 | 24.40 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.46 | -0.64 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 230.00 | 30.40 | 32.40 | 31.40 | 30.31 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.44 | -0.74 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 240.00 | 38.50 | 41.50 | 40.00 | 27.40 | 0.00 | 0.00% | 0.17 | 0 | 82 | 0.45 | -0.81 | 0.01 | -0.10 | 12/8/2025 | 1/30/2026 3:59:51 PM EST |
| 250.00 | 47.70 | 50.70 | 49.20 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.54 | -0.86 | 0.01 | -0.08 | 12/8/2025 | 1/30/2026 3:59:51 PM EST |
| 260.00 | 57.20 | 60.00 | 58.60 | % | 0.23 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.07 | 1/30/2026 3:59:51 PM EST | |||
| 270.00 | 66.70 | 70.20 | 68.45 | 50.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.60 | -0.93 | 0.00 | -0.05 | 12/3/2025 | 1/30/2026 3:59:51 PM EST |
| 280.00 | 76.30 | 80.30 | 78.30 | 60.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.04 | 9/18/2025 | 1/30/2026 3:59:51 PM EST |
| 290.00 | 86.20 | 89.90 | 88.05 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 300.00 | 96.90 | 99.50 | 98.20 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 310.00 | 106.20 | 109.20 | 107.70 | 85.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 1/30/2026 3:59:51 PM EST |
| 320.00 | 116.90 | 119.00 | 117.95 | % | 0.37 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 330.00 | 126.20 | 129.20 | 127.70 | % | 0.39 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 340.00 | 136.20 | 139.70 | 137.95 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |