Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $224.46 as of 4/24/2026 7:54:40 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 | 134.40 | 138.40 | 136.40 | % | 1.52 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 95.00 | 129.60 | 133.50 | 131.55 | % | 1.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 100.00 | 124.60 | 128.50 | 126.55 | % | 1.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 105.00 | 119.50 | 123.50 | 121.50 | % | 1.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 110.00 | 114.60 | 118.60 | 116.60 | % | 1.06 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 115.00 | 109.80 | 113.60 | 111.70 | % | 0.97 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 120.00 | 104.80 | 108.70 | 106.75 | 104.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:20 PM EST |
| 125.00 | 99.70 | 103.70 | 101.70 | % | 0.81 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 130.00 | 94.90 | 98.80 | 96.85 | % | 0.74 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 135.00 | 89.80 | 93.80 | 91.80 | 78.79 | 0.00 | 0.00% | 0.68 | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:20 PM EST |
| 140.00 | 84.90 | 88.90 | 86.90 | % | 0.62 | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 145.00 | 80.00 | 84.00 | 82.00 | % | 0.57 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 150.00 | 75.10 | 78.90 | 77.00 | 47.85 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.79 | 0.98 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 3:59:20 PM EST |
| 155.00 | 70.70 | 73.60 | 72.15 | % | 0.47 | 0 | 5 | 0.75 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:20 PM EST | |||
| 160.00 | 65.90 | 68.80 | 67.35 | 68.94 | 0.00 | 0.00% | 0.42 | 0 | 18 | 0.72 | 0.96 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 3:59:20 PM EST |
| 165.00 | 61.10 | 64.00 | 62.55 | % | 0.38 | 0 | 5 | 0.68 | 0.95 | 0.00 | -0.04 | 4/24/2026 3:59:20 PM EST | |||
| 170.00 | 56.40 | 59.30 | 57.85 | 55.96 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.52 | 0.93 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 3:59:20 PM EST |
| 175.00 | 51.70 | 54.50 | 53.10 | 37.20 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.51 | 0.91 | 0.00 | -0.06 | 4/9/2026 | 4/24/2026 3:59:20 PM EST |
| 180.00 | 47.40 | 50.10 | 48.75 | 23.05 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.52 | 0.89 | 0.00 | -0.07 | 4/2/2026 | 4/24/2026 3:59:20 PM EST |
| 185.00 | 43.70 | 45.80 | 44.75 | 48.30 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.53 | 0.87 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 3:59:20 PM EST |
| 190.00 | 38.70 | 42.00 | 40.35 | 33.62 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.51 | 0.84 | 0.01 | -0.09 | 4/14/2026 | 4/24/2026 3:59:20 PM EST |
| 195.00 | 34.60 | 37.90 | 36.25 | 37.69 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.50 | 0.81 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:59:20 PM EST |
| 200.00 | 31.50 | 34.20 | 32.85 | 35.39 | 0.00 | 0.00% | 0.16 | 0 | 257 | 0.51 | 0.77 | 0.01 | -0.12 | 4/20/2026 | 4/24/2026 3:59:20 PM EST |
| 210.00 | 24.50 | 26.10 | 25.30 | 24.50 | -2.60 | -9.60% | 0.12 | 5 | 638 | 0.48 | 0.69 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 220.00 | 18.70 | 19.60 | 19.15 | 19.20 | -0.90 | -4.48% | 0.09 | 20 | 303 | 0.47 | 0.59 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 230.00 | 13.50 | 14.60 | 14.05 | 14.00 | +1.10 | +8.53% | 0.06 | 19 | 223 | 0.46 | 0.49 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 240.00 | 9.50 | 10.60 | 10.05 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.45 | 0.39 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 250.00 | 6.40 | 7.50 | 6.95 | 7.00 | +0.60 | +9.38% | 0.03 | 4 | 600 | 0.44 | 0.30 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 260.00 | 4.20 | 4.80 | 4.50 | 4.36 | +0.40 | +10.11% | 0.02 | 4 | 525 | 0.43 | 0.22 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 270.00 | 2.65 | 3.20 | 2.93 | 2.80 | +0.05 | +1.82% | 0.01 | 91 | 155 | 0.43 | 0.15 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 280.00 | 1.35 | 2.05 | 1.70 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.42 | 0.11 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 3:59:20 PM EST |
| 290.00 | 0.85 | 1.35 | 1.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.07 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 3:59:20 PM EST |
| 300.00 | 0.30 | 0.85 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.05 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 3:59:20 PM EST |
| 310.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.42 | 0.03 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 3:59:20 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 7 | 0.45 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:20 PM EST | |||
| 330.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 14 | 0.46 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 340.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:20 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:20 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:20 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:20 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:20 PM EST |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:20 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:20 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:20 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:20 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.58 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:20 PM EST |
| 145.00 | 0.05 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.54 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:20 PM EST |
| 150.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.58 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 155.00 | 0.15 | 0.90 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | -0.03 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:20 PM EST |
| 160.00 | 0.50 | 1.15 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.54 | -0.04 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:20 PM EST |
| 165.00 | 0.60 | 1.15 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.51 | -0.05 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 170.00 | 0.85 | 1.60 | 1.23 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.50 | -0.07 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 175.00 | 1.25 | 2.00 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.50 | -0.09 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 180.00 | 1.95 | 2.90 | 2.43 | 2.35 | -0.12 | -4.86% | 0.01 | 3 | 521 | 0.51 | -0.11 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 185.00 | 2.50 | 3.80 | 3.15 | 2.50 | -0.40 | -13.80% | 0.02 | 4 | 95 | 0.50 | -0.13 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 190.00 | 3.30 | 4.10 | 3.70 | 3.70 | -0.30 | -7.50% | 0.02 | 9 | 1,294 | 0.48 | -0.16 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 195.00 | 4.40 | 4.90 | 4.65 | 4.70 | +0.60 | +14.64% | 0.02 | 22 | 88 | 0.48 | -0.19 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 200.00 | 5.40 | 6.30 | 5.85 | 5.80 | -0.20 | -3.34% | 0.03 | 20 | 166 | 0.47 | -0.23 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 210.00 | 8.40 | 9.10 | 8.75 | 8.80 | +0.90 | +11.40% | 0.04 | 26 | 1,088 | 0.46 | -0.31 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 220.00 | 12.40 | 13.40 | 12.90 | 12.70 | -0.70 | -5.23% | 0.06 | 56 | 359 | 0.46 | -0.41 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 230.00 | 17.40 | 18.70 | 18.05 | 17.74 | +0.44 | +2.55% | 0.08 | 8 | 26 | 0.45 | -0.51 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 240.00 | 23.30 | 24.30 | 23.80 | 23.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.44 | -0.61 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 250.00 | 29.60 | 31.50 | 30.55 | 32.50 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.42 | -0.70 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 260.00 | 37.50 | 39.90 | 38.70 | 37.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.43 | -0.78 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 3:59:20 PM EST |
| 270.00 | 45.30 | 47.50 | 46.40 | % | 0.17 | 0 | 3 | 0.39 | -0.85 | 0.01 | -0.08 | 4/24/2026 3:59:20 PM EST | |||
| 280.00 | 54.00 | 56.60 | 55.30 | % | 0.20 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.06 | 4/24/2026 3:59:20 PM EST | |||
| 290.00 | 63.40 | 66.20 | 64.80 | % | 0.22 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 4/24/2026 3:59:20 PM EST | |||
| 300.00 | 73.10 | 75.30 | 74.20 | % | 0.25 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:20 PM EST | |||
| 310.00 | 82.50 | 86.10 | 84.30 | % | 0.27 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:20 PM EST | |||
| 320.00 | 92.00 | 96.00 | 94.00 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:20 PM EST | |||
| 330.00 | 102.20 | 105.90 | 104.05 | % | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 340.00 | 112.20 | 116.00 | 114.10 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST |