Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $177.77 as of 6/4/2025 9:58:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 77.40 | 80.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 105.00 | 72.40 | 75.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 110.00 | 67.40 | 70.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 115.00 | 62.50 | 65.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 120.00 | 57.40 | 60.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 125.00 | 52.60 | 55.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 130.00 | 47.50 | 50.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 135.00 | 42.60 | 45.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 140.00 | 37.50 | 40.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 145.00 | 33.00 | 35.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 150.00 | 28.10 | 30.90 | 28.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 9:58:52 AM EST |
| 152.50 | 25.00 | 27.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 155.00 | 22.50 | 25.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 157.50 | 20.50 | 23.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 160.00 | 17.50 | 20.20 | 17.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.99 | 0.01 | 0.00 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 162.50 | 15.20 | 18.00 | % | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.03 | 6/4/2025 9:58:52 AM EST | |||
| 165.00 | 13.50 | 15.60 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.91 | 0.02 | -0.07 | 5/28/2025 | 6/4/2025 9:58:52 AM EST |
| 167.50 | 12.10 | 12.90 | 12.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.86 | 0.02 | -0.10 | 5/30/2025 | 6/4/2025 9:58:52 AM EST |
| 170.00 | 10.10 | 10.70 | 9.50 | +1.48 | +18.46% | 1 | 24 | 0.42 | 0.79 | 0.03 | -0.13 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 172.50 | 8.00 | 8.70 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.72 | 0.03 | -0.16 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 175.00 | 6.20 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.63 | 0.04 | -0.18 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 177.50 | 4.60 | 5.40 | 4.20 | +0.20 | +5.00% | 1 | 52 | 0.37 | 0.54 | 0.04 | -0.19 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 180.00 | 3.30 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 102 | 0.36 | 0.44 | 0.04 | -0.18 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 182.50 | 2.20 | 2.50 | 1.86 | +0.33 | +21.57% | 3 | 34 | 0.35 | 0.34 | 0.04 | -0.17 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 185.00 | 1.40 | 1.65 | 1.40 | +0.15 | +12.00% | 3 | 67 | 0.33 | 0.25 | 0.03 | -0.14 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 187.50 | 0.85 | 1.05 | 0.85 | +0.05 | +6.25% | 4 | 33 | 0.33 | 0.17 | 0.03 | -0.12 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 190.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1,102 | 0.33 | 0.11 | 0.02 | -0.09 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 192.50 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.07 | 0.01 | -0.06 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 195.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.42 | 0.04 | 0.01 | -0.04 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 197.50 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.03 | 6/4/2025 9:58:52 AM EST | |||
| 200.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 6/4/2025 9:58:52 AM EST |
| 202.50 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/4/2025 9:58:52 AM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 6/4/2025 9:58:52 AM EST |
| 207.50 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 480 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 9:58:52 AM EST |
| 215.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 9:58:52 AM EST |
| 220.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 9:58:52 AM EST |
| 225.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 233 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 9:58:52 AM EST |
| 230.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 77 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 9:58:52 AM EST |
| 235.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 245.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/4/2025 9:58:52 AM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 255.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 280.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 9:58:52 AM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 135.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 9:58:52 AM EST |
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 145.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 9:58:52 AM EST |
| 150.00 | 0.05 | 0.30 | 0.10 | +0.05 | +100.00% | 1 | 51 | 0.52 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 152.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 9:58:52 AM EST |
| 155.00 | 0.05 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 9:58:52 AM EST |
| 157.50 | 0.05 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 9:58:52 AM EST |
| 160.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 219 | 0.46 | -0.01 | 0.01 | 0.00 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 162.50 | 0.30 | 0.45 | 0.43 | -0.66 | -60.55% | 1 | 18 | 0.44 | -0.04 | 0.02 | -0.03 | 6/4/2025 | 6/4/2025 9:58:52 AM EST |
| 165.00 | 0.45 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.09 | 0.02 | -0.07 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 167.50 | 0.70 | 1.20 | 1.12 | 0.00 | 0.00% | 0 | 208 | 0.45 | -0.14 | 0.02 | -0.10 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 170.00 | 1.05 | 1.50 | 1.76 | 0.00 | 0.00% | 0 | 247 | 0.39 | -0.21 | 0.03 | -0.13 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 172.50 | 1.60 | 2.05 | 2.47 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.28 | 0.03 | -0.16 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 175.00 | 2.30 | 3.10 | 3.85 | 0.00 | 0.00% | 0 | 45 | 0.36 | -0.37 | 0.04 | -0.18 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 177.50 | 3.30 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 29 | 0.34 | -0.46 | 0.04 | -0.19 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 180.00 | 4.50 | 5.10 | 6.36 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.56 | 0.04 | -0.18 | 6/2/2025 | 6/4/2025 9:58:52 AM EST |
| 182.50 | 6.00 | 6.40 | 10.20 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.66 | 0.04 | -0.17 | 6/2/2025 | 6/4/2025 9:58:52 AM EST |
| 185.00 | 7.60 | 8.30 | 9.53 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.75 | 0.03 | -0.14 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 187.50 | 9.70 | 11.20 | % | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.12 | 6/4/2025 9:58:52 AM EST | |||
| 190.00 | 11.40 | 12.50 | 13.70 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.89 | 0.02 | -0.09 | 6/3/2025 | 6/4/2025 9:58:52 AM EST |
| 192.50 | 13.80 | 16.30 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.06 | 6/4/2025 9:58:52 AM EST | |||
| 195.00 | 16.40 | 17.80 | 23.56 | 0.00 | 0.00% | 0 | 79 | 0.58 | -0.96 | 0.01 | -0.04 | 5/27/2025 | 6/4/2025 9:58:52 AM EST |
| 197.50 | 18.60 | 21.20 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.03 | 6/4/2025 9:58:52 AM EST | |||
| 200.00 | 20.90 | 23.70 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.02 | 5/16/2025 | 6/4/2025 9:58:52 AM EST |
| 202.50 | 23.70 | 26.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/4/2025 9:58:52 AM EST | |||
| 205.00 | 25.80 | 28.30 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 6/4/2025 9:58:52 AM EST |
| 207.50 | 28.30 | 31.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 210.00 | 31.10 | 33.50 | 37.69 | 0.00 | 0.00% | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 9:58:52 AM EST |
| 215.00 | 36.10 | 38.50 | 32.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/4/2025 9:58:52 AM EST |
| 220.00 | 40.60 | 43.40 | 36.60 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/4/2025 9:58:52 AM EST |
| 225.00 | 45.30 | 48.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 230.00 | 50.60 | 53.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 235.00 | 55.80 | 58.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 240.00 | 60.80 | 63.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 245.00 | 65.60 | 68.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 250.00 | 70.20 | 73.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 255.00 | 75.50 | 78.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 260.00 | 80.80 | 83.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 265.00 | 85.80 | 88.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 270.00 | 90.20 | 93.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 275.00 | 95.20 | 98.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST | |||
| 280.00 | 100.10 | 103.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/4/2025 9:58:52 AM EST |