Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $216.76 as of 5/6/2026 7:24:58 AM 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 | 89.50 | 92.60 | 91.05 | % | 0.67 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 140.00 | 84.90 | 87.70 | 86.30 | 62.00 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:51 PM EST |
| 145.00 | 79.50 | 82.60 | 81.05 | 58.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:51 PM EST |
| 150.00 | 74.50 | 77.70 | 76.10 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 155.00 | 69.50 | 72.70 | 71.10 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 160.00 | 64.50 | 67.70 | 66.10 | % | 0.41 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 165.00 | 59.50 | 62.70 | 61.10 | % | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 170.00 | 54.50 | 57.80 | 56.15 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST | |||
| 175.00 | 49.60 | 52.70 | 51.15 | 21.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:51 PM EST |
| 180.00 | 44.60 | 47.70 | 46.15 | 18.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 5/6/2026 3:59:51 PM EST |
| 185.00 | 39.70 | 42.10 | 40.90 | 40.98 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 5/6/2026 3:59:51 PM EST |
| 190.00 | 34.70 | 37.80 | 36.25 | 38.82 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.90 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 5/6/2026 3:59:51 PM EST |
| 195.00 | 29.90 | 32.30 | 31.10 | 29.21 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.81 | 0.97 | 0.00 | -0.08 | 4/30/2026 | 5/6/2026 3:59:51 PM EST |
| 200.00 | 25.10 | 27.50 | 26.30 | 16.99 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.74 | 0.95 | 0.01 | -0.11 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 210.00 | 15.90 | 18.30 | 17.10 | 17.57 | +8.82 | +100.80% | 0.08 | 3 | 1,658 | 0.60 | 0.86 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 220.00 | 8.70 | 10.30 | 9.50 | 8.80 | +4.54 | +106.58% | 0.04 | 8 | 1,222 | 0.43 | 0.67 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 230.00 | 3.60 | 4.50 | 4.05 | 4.19 | +2.69 | +179.34% | 0.02 | 10 | 810 | 0.39 | 0.41 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 240.00 | 0.65 | 1.65 | 1.15 | 1.50 | +1.06 | +240.91% | 0.00 | 11 | 1,363 | 0.37 | 0.18 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 250.00 | 0.10 | 0.70 | 0.40 | 0.55 | +0.40 | +266.67% | 0.00 | 11 | 112 | 0.47 | 0.06 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.01 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 3:59:51 PM EST |
| 185.00 | 0.05 | 2.25 | 1.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 1,018 | 0.82 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.46 | -0.05 | -9.81% | 0.00 | 1 | 164 | 0.72 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 195.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | -0.03 | 0.00 | -0.08 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 200.00 | 0.35 | 1.10 | 0.73 | 1.02 | -0.30 | -22.73% | 0.00 | 1 | 268 | 0.59 | -0.05 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 210.00 | 1.05 | 2.35 | 1.70 | 1.24 | -2.56 | -67.37% | 0.01 | 2 | 172 | 0.51 | -0.14 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 220.00 | 2.90 | 3.60 | 3.25 | 3.40 | -4.60 | -57.50% | 0.01 | 25 | 124 | 0.42 | -0.33 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 230.00 | 7.20 | 8.70 | 7.95 | 8.06 | -7.74 | -48.99% | 0.03 | 12 | 82 | 0.41 | -0.59 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:51 PM EST |
| 240.00 | 14.00 | 16.30 | 15.15 | 22.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | -0.82 | 0.02 | -0.20 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 250.00 | 23.10 | 25.50 | 24.30 | 30.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.94 | 0.01 | -0.09 | 5/4/2026 | 5/6/2026 3:59:51 PM EST |
| 260.00 | 32.30 | 35.70 | 34.00 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 4/29/2026 | 5/6/2026 3:59:51 PM EST |
| 270.00 | 42.90 | 45.20 | 44.05 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:51 PM EST | |||
| 280.00 | 52.70 | 55.40 | 54.05 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:51 PM EST |