Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $213.38 as of 6/9/2026 7:35:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 128.20 | 131.90 | 130.05 | % | 1.45 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 95.00 | 123.20 | 126.00 | 124.60 | % | 1.31 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 100.00 | 118.20 | 121.90 | 120.05 | % | 1.20 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 105.00 | 113.20 | 116.90 | 115.05 | % | 1.10 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 110.00 | 108.20 | 111.90 | 110.05 | % | 1.00 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 115.00 | 103.20 | 106.90 | 105.05 | % | 0.91 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 98.20 | 101.90 | 100.05 | 104.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 93.10 | 96.90 | 95.00 | % | 0.76 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 130.00 | 88.20 | 91.90 | 90.05 | % | 0.69 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 135.00 | 83.20 | 86.90 | 85.05 | 78.79 | 0.00 | 0.00% | 0.63 | 0 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 78.20 | 81.00 | 79.60 | % | 0.57 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 145.00 | 73.20 | 76.90 | 75.05 | % | 0.52 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 150.00 | 68.20 | 71.90 | 70.05 | 69.35 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 63.20 | 66.90 | 65.05 | 66.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 58.20 | 61.00 | 59.60 | 71.50 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 53.10 | 56.00 | 54.55 | % | 0.33 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 170.00 | 48.10 | 51.00 | 49.55 | 55.96 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 43.10 | 46.00 | 44.55 | 42.30 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 38.10 | 41.60 | 39.85 | 39.50 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 33.20 | 36.00 | 34.60 | 33.50 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 28.20 | 31.10 | 29.65 | 29.80 | +5.70 | +23.66% | 0.16 | 1 | 39 | 0.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 23.30 | 26.00 | 24.65 | 19.69 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.69 | 0.97 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 18.50 | 21.20 | 19.85 | 21.00 | +6.36 | +43.45% | 0.10 | 15 | 270 | 0.62 | 0.92 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 10.60 | 12.60 | 11.60 | 11.00 | +3.61 | +48.85% | 0.06 | 13 | 308 | 0.46 | 0.75 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 4.80 | 5.70 | 5.25 | 5.15 | +1.71 | +49.71% | 0.02 | 23 | 477 | 0.44 | 0.48 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 1.80 | 2.70 | 2.25 | 2.00 | +0.35 | +21.22% | 0.01 | 15 | 547 | 0.46 | 0.24 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 0.40 | 1.35 | 0.88 | 0.93 | +0.35 | +60.35% | 0.00 | 23 | 710 | 0.47 | 0.11 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 0.10 | 1.35 | 0.73 | 0.25 | +0.05 | +25.00% | 0.00 | 42 | 967 | 0.51 | 0.05 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 0.05 | 0.45 | 0.25 | 0.23 | +0.13 | +130.00% | 0.00 | 12 | 576 | 0.56 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.60 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.63 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 85 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 0.45 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 313 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 175 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 0.55 | 0.33 | 0.34 | -0.19 | -35.85% | 0.00 | 5 | 1,504 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 0.30 | 1.35 | 0.83 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.53 | -0.03 | 0.01 | -0.03 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 0.60 | 1.60 | 1.10 | 1.34 | -0.31 | -18.79% | 0.01 | 17 | 511 | 0.49 | -0.08 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 2.10 | 2.95 | 2.53 | 3.75 | -0.80 | -17.59% | 0.01 | 11 | 4,367 | 0.42 | -0.25 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 6.00 | 6.90 | 6.45 | 6.45 | -4.48 | -40.99% | 0.03 | 1 | 1,964 | 0.40 | -0.52 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 12.20 | 14.70 | 13.45 | 19.65 | 0.00 | 0.00% | 0.06 | 0 | 698 | 0.40 | -0.76 | 0.02 | -0.23 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 20.70 | 23.60 | 22.15 | 18.40 | -5.10 | -21.71% | 0.09 | 2 | 3,497 | 0.66 | -0.89 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 30.50 | 33.30 | 31.90 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.79 | -0.95 | 0.01 | -0.09 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 40.40 | 43.00 | 41.70 | 32.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.91 | -0.98 | 0.00 | -0.04 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 50.20 | 53.00 | 51.60 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.03 | -0.99 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 60.20 | 62.90 | 61.55 | 49.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.16 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 70.10 | 72.90 | 71.50 | 75.20 | % | 0.25 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST | |
| 300.00 | 80.20 | 83.00 | 81.60 | 85.20 | % | 0.27 | 1 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST | |
| 310.00 | 90.20 | 93.00 | 91.60 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 320.00 | 100.10 | 102.90 | 101.50 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 330.00 | 110.10 | 112.90 | 111.50 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 340.00 | 120.10 | 122.90 | 121.50 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |