Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $180.50 as of 5/29/2025 7:26:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 79.70 | 82.20 | 77.79 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 105.00 | 74.70 | 77.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 110.00 | 69.70 | 72.60 | 106.70 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 115.00 | 64.70 | 67.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 120.00 | 59.70 | 62.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 125.00 | 54.30 | 57.60 | 51.43 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 130.00 | 49.70 | 52.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 135.00 | 44.80 | 47.10 | 45.15 | % | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 140.00 | 39.30 | 42.20 | 38.95 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 145.00 | 34.50 | 37.20 | 33.93 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 150.00 | 30.00 | 33.30 | 69.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 5/29/2025 3:59:54 PM EST |
| 152.50 | 26.90 | 30.60 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 155.00 | 24.70 | 27.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.06 | 5/29/2025 3:59:54 PM EST | |||
| 157.50 | 21.90 | 25.60 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.09 | 5/29/2025 3:59:54 PM EST | |||
| 160.00 | 19.50 | 22.40 | 17.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.96 | 0.01 | -0.12 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 162.50 | 17.10 | 19.90 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.13 | 5/29/2025 3:59:54 PM EST | |||
| 165.00 | 15.70 | 17.40 | 9.00 | 0.00 | 0.00% | 0 | 73 | 0.51 | 0.92 | 0.01 | -0.16 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 167.50 | 13.10 | 14.90 | 12.88 | +1.28 | +11.04% | 2 | 8 | 0.28 | 0.89 | 0.02 | -0.18 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 170.00 | 11.60 | 12.60 | 9.25 | -0.40 | -4.15% | 3 | 27 | 0.37 | 0.86 | 0.02 | -0.21 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 172.50 | 9.60 | 10.20 | 9.40 | +1.16 | +14.08% | 17 | 78 | 0.35 | 0.81 | 0.03 | -0.23 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 175.00 | 7.60 | 8.30 | 6.65 | +0.85 | +14.66% | 39 | 88 | 0.37 | 0.75 | 0.03 | -0.25 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 177.50 | 6.00 | 6.50 | 5.39 | +0.94 | +21.13% | 32 | 54 | 0.33 | 0.67 | 0.04 | -0.26 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 180.00 | 4.30 | 4.80 | 4.54 | +1.24 | +37.58% | 62 | 182 | 0.35 | 0.58 | 0.04 | -0.26 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 182.50 | 3.10 | 3.50 | 3.10 | +0.37 | +13.56% | 40 | 63 | 0.35 | 0.47 | 0.04 | -0.25 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 185.00 | 2.15 | 2.45 | 2.30 | +0.62 | +36.91% | 49 | 286 | 0.34 | 0.37 | 0.04 | -0.23 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 187.50 | 1.20 | 1.65 | 1.30 | 0.00 | 0.00% | 9 | 37 | 0.34 | 0.28 | 0.03 | -0.20 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 190.00 | 0.90 | 1.05 | 1.05 | +0.33 | +45.84% | 23 | 304 | 0.34 | 0.21 | 0.03 | -0.18 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 192.50 | 0.55 | 0.70 | 0.65 | +0.05 | +8.34% | 5 | 143 | 0.35 | 0.15 | 0.02 | -0.15 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 195.00 | 0.30 | 0.50 | 0.42 | +0.02 | +5.00% | 10 | 175 | 0.36 | 0.11 | 0.02 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 197.50 | 0.15 | 0.30 | 0.15 | -0.11 | -42.31% | 6 | 6 | 0.38 | 0.07 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 0.25 | 0.22 | -0.01 | -4.35% | 17 | 276 | 0.34 | 0.06 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 202.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.03 | 0.01 | -0.05 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.50 | 0.50 | +0.34 | +212.50% | 2 | 17 | 0.57 | 0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 207.50 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.60 | 0.01 | -0.22 | -95.66% | 1 | 36 | 0.68 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 43 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.25 | 0.11 | +0.08 | +266.67% | 1 | 246 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 98 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 1.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 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 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.50 | +0.44 | +733.34% | 2 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.30 | 0.38 | +0.24 | +171.43% | 2 | 112 | 0.74 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 152.50 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 157.50 | 0.05 | 0.75 | 0.27 | -0.08 | -22.86% | 1 | 137 | 0.62 | -0.02 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 0.20 | 0.12 | -0.38 | -76.00% | 21 | 192 | 0.44 | -0.04 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 162.50 | 0.15 | 0.35 | 0.30 | -0.37 | -55.23% | 9 | 49 | 0.46 | -0.05 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 165.00 | 0.25 | 0.40 | 0.35 | -0.52 | -59.77% | 46 | 298 | 0.44 | -0.08 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 167.50 | 0.45 | 0.60 | 0.65 | -0.75 | -53.58% | 503 | 165 | 0.43 | -0.11 | 0.02 | -0.18 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 170.00 | 0.65 | 0.85 | 1.13 | -0.62 | -35.43% | 22 | 60 | 0.41 | -0.14 | 0.02 | -0.21 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 172.50 | 1.00 | 1.25 | 1.42 | -1.19 | -45.60% | 8 | 25 | 0.41 | -0.19 | 0.03 | -0.23 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 175.00 | 1.25 | 1.75 | 1.75 | -1.85 | -51.39% | 12 | 43 | 0.39 | -0.25 | 0.03 | -0.25 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 177.50 | 1.95 | 2.60 | 2.90 | -1.48 | -33.79% | 560 | 9 | 0.35 | -0.33 | 0.04 | -0.26 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 180.00 | 2.95 | 3.50 | 4.55 | -1.30 | -22.23% | 8 | 38 | 0.38 | -0.42 | 0.04 | -0.26 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 182.50 | 4.30 | 5.20 | 5.40 | -2.00 | -27.03% | 9 | 9 | 0.37 | -0.53 | 0.04 | -0.25 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 185.00 | 5.80 | 7.10 | 18.70 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.63 | 0.04 | -0.23 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 187.50 | 7.60 | 9.00 | % | 0 | 0 | 0.41 | -0.72 | 0.03 | -0.20 | 5/29/2025 3:59:54 PM EST | |||
| 190.00 | 8.90 | 10.00 | 12.38 | +0.28 | +2.32% | 30 | 39 | 0.34 | -0.79 | 0.03 | -0.18 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 192.50 | 11.40 | 12.40 | % | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.15 | 5/29/2025 3:59:54 PM EST | |||
| 195.00 | 12.80 | 15.50 | 20.26 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.89 | 0.02 | -0.13 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 197.50 | 15.80 | 18.10 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.09 | 5/29/2025 3:59:54 PM EST | |||
| 200.00 | 17.30 | 20.80 | 21.27 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.94 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 202.50 | 20.00 | 23.40 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.05 | 5/29/2025 3:59:54 PM EST | |||
| 205.00 | 22.20 | 25.90 | 28.69 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 207.50 | 25.60 | 28.10 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 210.00 | 27.40 | 30.80 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 5/14/2025 | 5/29/2025 3:59:54 PM EST |
| 215.00 | 33.10 | 35.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 220.00 | 37.10 | 40.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 225.00 | 42.40 | 45.90 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 230.00 | 47.40 | 50.50 | 45.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 235.00 | 52.90 | 55.90 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:54 PM EST |
| 240.00 | 57.40 | 60.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 245.00 | 62.40 | 65.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 250.00 | 68.00 | 70.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 255.00 | 73.00 | 75.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 260.00 | 78.10 | 80.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 265.00 | 83.00 | 85.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 270.00 | 87.10 | 90.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 275.00 | 92.00 | 95.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 280.00 | 97.70 | 100.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |