Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $211.71 as of 4/10/2026 7:12:17 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 | 81.00 | 83.80 | 82.40 | % | 0.61 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 140.00 | 75.70 | 79.10 | 77.40 | 57.61 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:10 PM EST |
| 145.00 | 71.10 | 74.10 | 72.60 | % | 0.50 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 66.50 | 69.10 | 67.80 | 50.75 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 155.00 | 61.00 | 63.60 | 62.30 | % | 0.40 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 160.00 | 55.90 | 59.10 | 57.50 | 49.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 165.00 | 50.90 | 53.60 | 52.25 | % | 0.32 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 46.20 | 48.20 | 47.20 | 39.37 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.64 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 175.00 | 41.00 | 43.80 | 42.40 | 17.65 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:10 PM EST |
| 180.00 | 36.20 | 38.90 | 37.55 | 21.04 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:10 PM EST |
| 185.00 | 31.10 | 33.40 | 32.25 | 30.18 | +4.18 | +16.08% | 0.17 | 1 | 15 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 190.00 | 26.20 | 28.60 | 27.40 | 25.20 | +2.70 | +12.00% | 0.14 | 1 | 127 | 1.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 195.00 | 21.30 | 23.40 | 22.35 | 23.15 | +0.25 | +1.10% | 0.11 | 330 | 446 | 1.23 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 200.00 | 16.70 | 19.10 | 17.90 | 16.70 | -0.80 | -4.58% | 0.09 | 7 | 826 | 1.21 | 0.97 | 0.01 | -0.09 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 210.00 | 7.40 | 9.90 | 8.65 | 8.35 | +0.29 | +3.60% | 0.04 | 6 | 567 | 0.87 | 0.83 | 0.03 | -0.43 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 220.00 | 1.20 | 2.10 | 1.65 | 2.29 | +0.25 | +12.26% | 0.01 | 45 | 523 | 0.46 | 0.33 | 0.05 | -0.66 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 97 | 0.55 | 0.04 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.73 | +0.15 | +25.87% | 0.00 | 1 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.25 | 0.06 | % | 0.00 | 10 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST | |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 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 | 0.75 | 0.38 | % | 0.00 | 0 | 24 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 342 | 4.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,089 | 1.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 444 | 2.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 119 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 62 | 215 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.73 | -0.01 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 27 | 448 | 0.56 | -0.03 | 0.01 | -0.09 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 210.00 | 0.40 | 3.00 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.65 | -0.17 | 0.03 | -0.43 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 220.00 | 3.10 | 5.30 | 4.20 | % | 0.02 | 0 | 2 | 0.34 | -0.67 | 0.05 | -0.66 | 4/15/2026 4:00:10 PM EST | |||
| 230.00 | 11.40 | 14.10 | 12.75 | % | 0.06 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.14 | 4/15/2026 4:00:10 PM EST | |||
| 240.00 | 21.20 | 24.20 | 22.70 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 250.00 | 30.90 | 33.70 | 32.30 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 260.00 | 41.00 | 44.10 | 42.55 | % | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 270.00 | 50.90 | 53.50 | 52.20 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 280.00 | 60.90 | 63.60 | 62.25 | % | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 290.00 | 71.10 | 74.10 | 72.60 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 300.00 | 80.90 | 83.60 | 82.25 | % | 0.27 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 310.00 | 90.90 | 94.40 | 92.65 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST |