Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $193.04 as of 3/20/2026 2:57:41 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 | 53.30 | 57.10 | 55.20 | % | 0.41 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 3/20/2026 4:00:13 PM EST | |||
| 140.00 | 48.60 | 52.10 | 50.35 | % | 0.36 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.02 | 3/20/2026 4:00:13 PM EST | |||
| 145.00 | 43.80 | 47.40 | 45.60 | % | 0.31 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.03 | 3/20/2026 4:00:13 PM EST | |||
| 150.00 | 39.30 | 42.50 | 40.90 | % | 0.27 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.03 | 3/20/2026 4:00:13 PM EST | |||
| 155.00 | 34.70 | 38.20 | 36.45 | % | 0.24 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.04 | 3/20/2026 4:00:13 PM EST | |||
| 160.00 | 31.10 | 33.70 | 32.40 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.05 | 3/20/2026 4:00:13 PM EST | |||
| 165.00 | 26.80 | 29.40 | 28.10 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.07 | 3/20/2026 4:00:13 PM EST | |||
| 170.00 | 23.10 | 25.50 | 24.30 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.08 | 3/20/2026 4:00:13 PM EST | |||
| 175.00 | 19.60 | 21.90 | 20.75 | % | 0.12 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.09 | 3/20/2026 4:00:13 PM EST | |||
| 180.00 | 16.50 | 18.60 | 17.55 | % | 0.10 | 0 | 0 | 0.43 | 0.65 | 0.01 | -0.09 | 3/20/2026 4:00:13 PM EST | |||
| 185.00 | 13.30 | 15.80 | 14.55 | % | 0.08 | 0 | 0 | 0.42 | 0.59 | 0.01 | -0.10 | 3/20/2026 4:00:13 PM EST | |||
| 190.00 | 10.90 | 12.80 | 11.85 | 12.18 | % | 0.06 | 1 | 0 | 0.41 | 0.52 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:13 PM EST | |
| 195.00 | 8.60 | 10.80 | 9.70 | 10.10 | +0.80 | +8.61% | 0.05 | 2 | 1 | 0.41 | 0.45 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:13 PM EST |
| 200.00 | 6.60 | 8.50 | 7.55 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | 0.39 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 4:00:13 PM EST |
| 210.00 | 3.90 | 5.40 | 4.65 | 4.60 | -0.80 | -14.82% | 0.02 | 1,500 | 1 | 0.40 | 0.27 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:13 PM EST |
| 220.00 | 2.10 | 3.30 | 2.70 | 2.69 | % | 0.01 | 2 | 0 | 0.39 | 0.18 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:13 PM EST | |
| 230.00 | 1.15 | 2.25 | 1.70 | 2.15 | +0.46 | +27.22% | 0.01 | 1 | 1 | 0.40 | 0.11 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:13 PM EST |
| 240.00 | 0.40 | 1.25 | 0.83 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.03 | 3/20/2026 4:00:13 PM EST | |||
| 250.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 3/20/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 3/20/2026 4:00:13 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:13 PM EST | |||
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:13 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 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 3/20/2026 4:00:13 PM EST | |||
| 140.00 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.02 | 3/20/2026 4:00:13 PM EST | |||
| 145.00 | 0.40 | 1.45 | 0.93 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.03 | 3/20/2026 4:00:13 PM EST | |||
| 150.00 | 0.90 | 1.75 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.03 | 3/20/2026 4:00:13 PM EST | |||
| 155.00 | 1.70 | 2.40 | 2.05 | 1.80 | % | 0.01 | 10 | 0 | 0.45 | -0.11 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:13 PM EST | |
| 160.00 | 2.00 | 3.20 | 2.60 | 2.40 | % | 0.02 | 2 | 0 | 0.44 | -0.14 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:13 PM EST | |
| 165.00 | 3.10 | 4.00 | 3.55 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.07 | 3/20/2026 4:00:13 PM EST | |||
| 170.00 | 4.00 | 5.60 | 4.80 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.08 | 3/20/2026 4:00:13 PM EST | |||
| 175.00 | 5.30 | 6.80 | 6.05 | 5.81 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.42 | -0.29 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 4:00:13 PM EST |
| 180.00 | 6.90 | 8.00 | 7.45 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.01 | -0.09 | 3/20/2026 4:00:13 PM EST | |||
| 185.00 | 8.90 | 10.70 | 9.80 | 9.35 | -0.95 | -9.23% | 0.05 | 1 | 1 | 0.40 | -0.41 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:13 PM EST |
| 190.00 | 11.10 | 13.30 | 12.20 | 11.94 | -0.32 | -2.61% | 0.06 | 14 | 3 | 0.40 | -0.48 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:13 PM EST |
| 195.00 | 13.70 | 15.90 | 14.80 | % | 0.08 | 0 | 0 | 0.39 | -0.55 | 0.01 | -0.10 | 3/20/2026 4:00:13 PM EST | |||
| 200.00 | 17.00 | 19.30 | 18.15 | % | 0.09 | 0 | 0 | 0.39 | -0.61 | 0.01 | -0.10 | 3/20/2026 4:00:13 PM EST | |||
| 210.00 | 23.70 | 26.20 | 24.95 | % | 0.12 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.08 | 3/20/2026 4:00:13 PM EST | |||
| 220.00 | 31.70 | 34.20 | 32.95 | % | 0.15 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.07 | 3/20/2026 4:00:13 PM EST | |||
| 230.00 | 40.60 | 43.40 | 42.00 | % | 0.18 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 3/20/2026 4:00:13 PM EST | |||
| 240.00 | 49.90 | 53.30 | 51.60 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.03 | 3/20/2026 4:00:13 PM EST | |||
| 250.00 | 59.30 | 63.10 | 61.20 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 3/20/2026 4:00:13 PM EST | |||
| 260.00 | 69.10 | 73.00 | 71.05 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:13 PM EST | |||
| 270.00 | 79.30 | 83.00 | 81.15 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:13 PM EST | |||
| 280.00 | 89.20 | 92.90 | 91.05 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:13 PM EST |