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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 123.60 | 126.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 105.00 | 118.60 | 121.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 110.00 | 113.20 | 116.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 108.20 | 111.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 120.00 | 103.30 | 106.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 125.00 | 98.30 | 101.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 130.00 | 93.40 | 96.50 | 72.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 88.70 | 91.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 83.50 | 87.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 78.60 | 81.60 | 61.60 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.98 | 0.00 | -0.02 | 11/21/2024 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 73.60 | 76.90 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 68.70 | 71.80 | 53.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.03 | 11/21/2024 | 2/21/2025 4:00:09 PM EST |
| 160.00 | 63.90 | 67.10 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 59.10 | 62.60 | 58.95 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.05 | 10/21/2024 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 54.90 | 57.80 | 41.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.93 | 0.00 | -0.06 | 11/18/2024 | 2/21/2025 4:00:09 PM EST |
| 175.00 | 50.50 | 52.80 | 56.60 | +21.60 | +61.72% | 4 | 5 | 0.54 | 0.91 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 46.10 | 48.00 | 45.00 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.89 | 0.00 | -0.08 | 11/26/2024 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 41.70 | 43.10 | 45.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.87 | 0.01 | -0.09 | 12/13/2024 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 37.70 | 39.50 | 59.20 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.84 | 0.01 | -0.10 | 1/29/2025 | 2/21/2025 4:00:09 PM EST |
| 195.00 | 33.80 | 34.90 | 49.60 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.81 | 0.01 | -0.11 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 30.20 | 31.80 | 46.27 | 0.00 | 0.00% | 0 | 58 | 0.47 | 0.77 | 0.01 | -0.11 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 210.00 | 23.30 | 24.60 | 37.18 | 0.00 | 0.00% | 0 | 121 | 0.46 | 0.68 | 0.01 | -0.13 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 17.40 | 18.30 | 17.86 | -9.14 | -33.86% | 4 | 153 | 0.44 | 0.58 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 12.60 | 13.50 | 15.50 | -0.90 | -5.49% | 1 | 125 | 0.44 | 0.48 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 8.90 | 9.50 | 8.90 | -3.11 | -25.90% | 9 | 139 | 0.43 | 0.38 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 6.10 | 6.70 | 6.10 | -2.25 | -26.95% | 6 | 64 | 0.43 | 0.28 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 4.00 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 234 | 0.43 | 0.20 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 2.60 | 3.10 | 2.75 | -1.45 | -34.53% | 2 | 151 | 0.43 | 0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 1.65 | 2.00 | 1.70 | -1.00 | -37.04% | 6 | 68 | 0.43 | 0.10 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 290.00 | 1.05 | 1.25 | 1.67 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.07 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 300.00 | 0.30 | 0.85 | 1.12 | 0.00 | 0.00% | 0 | 108 | 0.41 | 0.05 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 310.00 | 0.15 | 1.75 | 1.17 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.03 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 320.00 | 0.05 | 1.60 | 1.01 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.02 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 330.00 | 0.00 | 1.50 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.02 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:09 PM EST |
| 340.00 | 0.00 | 1.45 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.50 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 1.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.01 | 0.00 | -0.01 | 11/27/2024 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 0.10 | 1.50 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.15 | 1.05 | 0.10 | -0.26 | -72.23% | 2 | 28 | 0.57 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 0.20 | 1.85 | 5.50 | 0.00 | 0.00% | 0 | 96 | 0.60 | -0.03 | 0.00 | -0.03 | 11/18/2024 | 2/21/2025 4:00:09 PM EST |
| 160.00 | 0.25 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.05 | 0.00 | -0.04 | 12/31/2024 | 2/21/2025 4:00:09 PM EST |
| 165.00 | 0.40 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 110 | 0.54 | -0.06 | 0.00 | -0.05 | 1/13/2025 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 1.00 | 1.35 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.07 | 0.00 | -0.06 | 1/13/2025 | 2/21/2025 4:00:09 PM EST |
| 175.00 | 1.40 | 1.70 | 1.45 | +0.30 | +26.09% | 1 | 92 | 0.49 | -0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 1.90 | 2.25 | 2.05 | +0.50 | +32.26% | 3 | 76 | 0.48 | -0.11 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 2.45 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.13 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 3.30 | 3.70 | 2.75 | 0.00 | 0.00% | 0 | 66 | 0.47 | -0.16 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 195.00 | 4.30 | 4.70 | 4.59 | +1.25 | +37.43% | 1 | 83 | 0.46 | -0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 5.30 | 6.00 | 5.05 | +0.45 | +9.79% | 5 | 215 | 0.46 | -0.23 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 210.00 | 8.60 | 9.10 | 8.80 | +1.90 | +27.54% | 6 | 198 | 0.45 | -0.32 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 12.40 | 13.10 | 11.30 | +1.10 | +10.79% | 1 | 168 | 0.44 | -0.42 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 17.30 | 18.30 | 15.70 | +0.40 | +2.62% | 2 | 354 | 0.43 | -0.52 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 22.80 | 24.80 | 24.95 | +4.15 | +19.96% | 4 | 233 | 0.42 | -0.62 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 31.00 | 31.80 | 20.20 | 0.00 | 0.00% | 0 | 108 | 0.44 | -0.72 | 0.01 | -0.11 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 38.70 | 40.00 | 27.30 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.80 | 0.01 | -0.09 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 47.00 | 48.70 | 33.30 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.86 | 0.01 | -0.07 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 55.20 | 58.20 | % | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 290.00 | 64.80 | 67.50 | % | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 300.00 | 74.30 | 77.50 | 85.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 9/19/2024 | 2/21/2025 4:00:09 PM EST |
| 310.00 | 83.90 | 87.30 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 93.90 | 97.10 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 103.90 | 107.20 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 114.20 | 117.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 123.90 | 127.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 133.50 | 137.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |