Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $231.50 as of 2/21/2025 3:21:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 93.60 | 96.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 135.00 | 88.50 | 91.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 83.10 | 86.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 78.60 | 81.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 73.60 | 76.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 68.20 | 71.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 63.20 | 66.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 58.70 | 61.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 53.70 | 56.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 48.80 | 51.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 44.00 | 46.20 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 38.90 | 41.30 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 33.90 | 36.40 | 39.70 | % | 1 | 0 | 0.64 | 0.97 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 195.00 | 29.10 | 31.80 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 24.30 | 27.00 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.14 | 2/21/2025 4:00:09 PM EST | |||
| 205.00 | 18.90 | 21.70 | % | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 207.50 | 17.20 | 19.50 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.18 | 2/21/2025 4:00:09 PM EST | |||
| 210.00 | 15.10 | 18.30 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.82 | 0.02 | -0.19 | 2/6/2025 | 2/21/2025 4:00:09 PM EST |
| 212.50 | 13.10 | 16.30 | % | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.20 | 2/21/2025 4:00:09 PM EST | |||
| 215.00 | 11.90 | 14.30 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.21 | 2/21/2025 4:00:09 PM EST | |||
| 217.50 | 10.00 | 11.50 | % | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.22 | 2/21/2025 4:00:09 PM EST | |||
| 220.00 | 8.50 | 10.10 | % | 0 | 0 | 0.37 | 0.65 | 0.03 | -0.22 | 2/21/2025 4:00:09 PM EST | |||
| 222.50 | 7.30 | 7.80 | 6.15 | -8.65 | -58.45% | 4 | 2 | 0.35 | 0.58 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 225.00 | 5.70 | 6.50 | 6.70 | % | 3 | 0 | 0.34 | 0.52 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 227.50 | 4.60 | 5.70 | 5.00 | -3.30 | -39.76% | 4 | 0 | 0.35 | 0.45 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 3.70 | 4.20 | 3.87 | -5.73 | -59.69% | 20 | 1 | 0.34 | 0.38 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 232.50 | 2.90 | 3.30 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.32 | 0.02 | -0.19 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 235.00 | 2.15 | 2.65 | 2.15 | -2.99 | -58.18% | 4 | 1,524 | 0.34 | 0.26 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 237.50 | 1.50 | 1.95 | 2.50 | % | 2 | 0 | 0.33 | 0.21 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 240.00 | 1.20 | 1.50 | 1.50 | -1.78 | -54.27% | 2 | 17 | 0.34 | 0.17 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 242.50 | 0.00 | 1.15 | % | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 245.00 | 0.00 | 0.90 | 5.00 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.10 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 247.50 | 0.00 | 0.70 | 0.67 | -0.95 | -58.65% | 12 | 2 | 0.31 | 0.08 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 0.30 | 0.50 | 0.40 | -0.60 | -60.00% | 18 | 3,020 | 0.34 | 0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 252.50 | 0.10 | 1.85 | 0.38 | % | 10 | 0 | 0.47 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 255.00 | 0.10 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.04 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 257.50 | 0.05 | 1.50 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 260.00 | 0.05 | 1.45 | 1.13 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 262.50 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 265.00 | 0.00 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 275.00 | 0.00 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 0.15 | 0.20 | 0.09 | % | 1 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 0.20 | 0.55 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 0.05 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.05 | 0.01 | -0.11 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 0.45 | 0.60 | 0.60 | -0.39 | -39.40% | 11 | 2 | 0.41 | -0.08 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 205.00 | 0.70 | 1.80 | 0.69 | -0.59 | -46.10% | 10 | 12 | 0.43 | -0.12 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 207.50 | 0.35 | 1.20 | 1.10 | % | 4 | 0 | 0.35 | -0.15 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 210.00 | 1.35 | 1.60 | 1.30 | +0.25 | +23.81% | 2 | 15 | 0.38 | -0.18 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 212.50 | 1.70 | 2.00 | % | 0 | 0 | 0.36 | -0.21 | 0.02 | -0.20 | 2/21/2025 4:00:09 PM EST | |||
| 215.00 | 2.25 | 2.60 | 1.65 | +0.11 | +7.15% | 11 | 26 | 0.36 | -0.25 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 217.50 | 2.95 | 3.30 | 3.20 | % | 52 | 0 | 0.36 | -0.30 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 220.00 | 3.70 | 4.20 | 4.06 | +2.16 | +113.69% | 21 | 2,225 | 0.35 | -0.35 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 222.50 | 4.60 | 5.20 | 3.79 | % | 12 | 0 | 0.35 | -0.42 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 225.00 | 5.80 | 6.40 | 6.20 | +2.50 | +67.57% | 110 | 24 | 0.35 | -0.48 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 227.50 | 7.00 | 7.70 | 6.90 | % | 1 | 0 | 0.34 | -0.55 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 230.00 | 8.40 | 9.20 | 7.60 | +2.13 | +38.94% | 11 | 137 | 0.34 | -0.62 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 232.50 | 10.00 | 10.80 | 8.90 | +1.70 | +23.62% | 5 | 10 | 0.33 | -0.68 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 235.00 | 11.90 | 12.80 | 14.68 | +6.25 | +74.14% | 15 | 102 | 0.34 | -0.74 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 237.50 | 13.20 | 15.20 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.79 | 0.02 | -0.15 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 15.90 | 17.40 | 11.60 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.83 | 0.02 | -0.13 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 242.50 | 16.70 | 20.40 | % | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 245.00 | 19.60 | 21.80 | 16.00 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.90 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 247.50 | 21.60 | 24.80 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 250.00 | 24.10 | 27.30 | 19.85 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.94 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 252.50 | 26.30 | 29.70 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 255.00 | 28.70 | 32.20 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.96 | 0.01 | -0.05 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 257.50 | 31.10 | 34.50 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 260.00 | 33.60 | 37.30 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 262.50 | 36.10 | 39.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 265.00 | 38.60 | 42.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 270.00 | 43.60 | 47.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 275.00 | 48.60 | 52.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 280.00 | 53.60 | 57.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 285.00 | 58.60 | 62.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 290.00 | 63.60 | 67.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 68.60 | 72.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 300.00 | 73.60 | 77.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 305.00 | 78.60 | 81.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 310.00 | 83.60 | 87.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 88.70 | 92.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 93.60 | 97.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 98.70 | 101.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |