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 | 97.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 135.00 | 88.60 | 92.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 83.70 | 87.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 78.70 | 82.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 73.80 | 77.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 68.70 | 72.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 63.90 | 67.50 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 59.10 | 62.60 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 54.20 | 57.80 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 49.30 | 53.00 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 45.30 | 48.30 | 51.40 | % | 1 | 0 | 0.60 | 0.91 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 185.00 | 40.30 | 43.60 | % | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 36.00 | 39.30 | % | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 31.50 | 35.30 | % | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 28.00 | 31.40 | % | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.13 | 2/21/2025 4:00:09 PM EST | |||
| 205.00 | 24.70 | 27.40 | % | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.14 | 2/21/2025 4:00:09 PM EST | |||
| 210.00 | 21.60 | 23.80 | % | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.15 | 2/21/2025 4:00:09 PM EST | |||
| 215.00 | 17.90 | 21.10 | % | 0 | 0 | 0.48 | 0.64 | 0.01 | -0.16 | 2/21/2025 4:00:09 PM EST | |||
| 220.00 | 15.70 | 18.20 | % | 0 | 0 | 0.48 | 0.58 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 225.00 | 13.10 | 15.70 | % | 0 | 0 | 0.48 | 0.53 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 230.00 | 10.70 | 13.00 | % | 0 | 0 | 0.47 | 0.47 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 235.00 | 8.70 | 11.60 | % | 0 | 0 | 0.48 | 0.41 | 0.01 | -0.16 | 2/21/2025 4:00:09 PM EST | |||
| 240.00 | 6.60 | 9.30 | % | 0 | 0 | 0.46 | 0.36 | 0.01 | -0.15 | 2/21/2025 4:00:09 PM EST | |||
| 245.00 | 5.10 | 8.30 | % | 0 | 0 | 0.47 | 0.31 | 0.01 | -0.14 | 2/21/2025 4:00:09 PM EST | |||
| 250.00 | 3.90 | 5.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.27 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 255.00 | 2.80 | 6.00 | % | 0 | 0 | 0.46 | 0.22 | 0.01 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 260.00 | 2.80 | 4.10 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.19 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 265.00 | 0.75 | 4.30 | 4.23 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 0.50 | 3.60 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.13 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 275.00 | 0.05 | 3.20 | % | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 280.00 | 0.05 | 2.75 | % | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 285.00 | 0.35 | 2.35 | % | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 290.00 | 0.25 | 2.15 | % | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 0.05 | 2.00 | % | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 300.00 | 0.05 | 1.80 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 305.00 | 0.05 | 1.75 | % | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 310.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 0.00 | 1.60 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 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 | 1.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.95 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 0.20 | 2.15 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 0.30 | 2.45 | % | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 0.45 | 2.75 | % | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 1.00 | 2.35 | % | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 1.75 | 2.60 | 1.65 | % | 1 | 0 | 0.50 | -0.11 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 190.00 | 2.05 | 3.20 | 1.79 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.14 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 195.00 | 2.15 | 5.20 | % | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 4.20 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.22 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 205.00 | 5.50 | 6.70 | 4.60 | % | 1 | 0 | 0.48 | -0.26 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 210.00 | 6.80 | 8.40 | % | 0 | 0 | 0.47 | -0.31 | 0.01 | -0.15 | 2/21/2025 4:00:09 PM EST | |||
| 215.00 | 8.50 | 11.10 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.36 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 11.00 | 12.40 | 9.60 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.42 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 225.00 | 13.40 | 14.80 | 12.55 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.47 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 15.40 | 17.90 | % | 0 | 0 | 0.45 | -0.53 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 235.00 | 18.30 | 21.30 | % | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.16 | 2/21/2025 4:00:09 PM EST | |||
| 240.00 | 21.60 | 25.30 | % | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.15 | 2/21/2025 4:00:09 PM EST | |||
| 245.00 | 25.20 | 28.50 | % | 0 | 0 | 0.46 | -0.69 | 0.01 | -0.14 | 2/21/2025 4:00:09 PM EST | |||
| 250.00 | 28.80 | 32.60 | % | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.13 | 2/21/2025 4:00:09 PM EST | |||
| 255.00 | 32.80 | 36.50 | % | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.12 | 2/21/2025 4:00:09 PM EST | |||
| 260.00 | 36.90 | 40.10 | % | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 265.00 | 41.30 | 44.90 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 270.00 | 45.60 | 49.30 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 275.00 | 50.20 | 53.80 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 280.00 | 54.80 | 58.30 | % | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 285.00 | 59.50 | 62.90 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 290.00 | 64.20 | 67.80 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 69.00 | 72.70 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 300.00 | 73.90 | 77.60 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 305.00 | 78.70 | 82.40 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 310.00 | 83.60 | 87.30 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 88.70 | 92.30 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 93.60 | 97.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 98.40 | 102.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST |