Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $193.78 as of 5/5/2025 2:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 104.10 | 107.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 90.00 | 99.20 | 101.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 94.30 | 96.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 100.00 | 89.40 | 92.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 105.00 | 84.40 | 87.40 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 110.00 | 79.50 | 82.40 | 63.80 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 74.60 | 77.80 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 120.00 | 69.80 | 72.80 | 109.30 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.97 | 0.00 | -0.04 | 12/16/2024 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 65.00 | 67.40 | 82.40 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.95 | 0.00 | -0.05 | 3/25/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 60.20 | 63.40 | 47.80 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.94 | 0.00 | -0.06 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 55.60 | 58.50 | 67.10 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.93 | 0.00 | -0.07 | 11/21/2024 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 50.80 | 53.90 | 68.00 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.91 | 0.00 | -0.08 | 4/2/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 46.20 | 49.30 | 94.78 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.89 | 0.00 | -0.09 | 2/10/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 42.40 | 43.80 | 39.60 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.87 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 38.10 | 39.50 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 33.70 | 35.50 | 35.80 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.81 | 0.01 | -0.12 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 29.60 | 31.40 | 33.70 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.78 | 0.01 | -0.12 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 26.20 | 27.00 | 26.00 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.74 | 0.01 | -0.13 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 22.60 | 23.80 | 21.68 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.70 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 18.90 | 20.30 | 17.80 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.65 | 0.01 | -0.14 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 16.20 | 17.20 | 14.90 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.59 | 0.01 | -0.15 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 13.60 | 14.40 | 16.85 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.53 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 11.20 | 11.80 | 10.90 | 0.00 | 0.00% | 0 | 556 | 0.51 | 0.47 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 9.00 | 9.60 | 10.20 | -1.10 | -9.74% | 3 | 110 | 0.50 | 0.41 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 5.60 | 6.10 | 6.40 | 0.00 | 0.00% | 0 | 288 | 0.48 | 0.30 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 3.30 | 3.60 | 3.49 | -1.40 | -28.63% | 1 | 688 | 0.47 | 0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 1.80 | 2.00 | 2.26 | +0.51 | +29.15% | 4 | 305 | 0.45 | 0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 240.00 | 0.90 | 1.10 | 1.05 | -0.40 | -27.59% | 14 | 464 | 0.44 | 0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 250.00 | 0.20 | 0.65 | 0.49 | -0.36 | -42.36% | 2 | 136 | 0.42 | 0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 260.00 | 0.10 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 162 | 0.43 | 0.03 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.15 | 0.13 | -0.53 | -80.31% | 2 | 24 | 0.48 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.35 | 3.36 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.35 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 0.05 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.00 | 1.87 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.10 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.87 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.15 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 35 | 0.87 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.20 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.02 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.25 | 1.90 | 2.12 | 0.00 | 0.00% | 0 | 62 | 0.79 | -0.03 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.35 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.05 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.90 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.06 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 1.15 | 1.45 | 1.11 | -0.69 | -38.34% | 2 | 20 | 0.67 | -0.07 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 1.45 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 59 | 0.65 | -0.09 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 1.90 | 2.25 | 1.90 | +0.12 | +6.75% | 2 | 109 | 0.63 | -0.11 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 2.40 | 2.75 | 2.37 | +0.24 | +11.27% | 2 | 310 | 0.61 | -0.13 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 3.10 | 3.50 | 3.00 | +0.21 | +7.53% | 1 | 1,420 | 0.60 | -0.16 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 3.90 | 4.30 | 3.93 | +0.38 | +10.71% | 1 | 283 | 0.58 | -0.19 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 4.90 | 5.40 | 4.70 | +0.40 | +9.31% | 1 | 3,484 | 0.57 | -0.22 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 6.00 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 1,068 | 0.56 | -0.26 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 7.60 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 2,459 | 0.55 | -0.30 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 9.30 | 9.80 | 8.40 | +0.30 | +3.71% | 2 | 2,509 | 0.54 | -0.35 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 11.30 | 11.80 | 10.20 | +0.50 | +5.16% | 3 | 2,595 | 0.53 | -0.41 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 13.50 | 14.20 | 12.30 | +0.57 | +4.86% | 7 | 712 | 0.52 | -0.47 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 16.10 | 16.70 | 15.40 | +1.30 | +9.22% | 4 | 120 | 0.51 | -0.53 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 18.20 | 19.80 | 17.20 | -5.60 | -24.57% | 1 | 95 | 0.49 | -0.59 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 25.10 | 26.40 | 24.00 | -3.93 | -14.08% | 1 | 115 | 0.48 | -0.70 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 32.00 | 33.80 | 31.11 | 0.00 | 0.00% | 0 | 452 | 0.44 | -0.79 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 41.00 | 43.10 | 44.75 | 0.00 | 0.00% | 0 | 95 | 0.45 | -0.87 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 240.00 | 49.60 | 52.10 | 48.30 | 0.00 | 0.00% | 0 | 125 | 0.54 | -0.92 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 250.00 | 59.10 | 61.60 | 63.96 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.95 | 0.00 | -0.04 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 260.00 | 68.10 | 71.40 | 50.12 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 3/5/2025 | 5/5/2025 4:00:05 PM EST |
| 270.00 | 79.00 | 81.40 | 33.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 1/24/2025 | 5/5/2025 4:00:05 PM EST |
| 280.00 | 88.20 | 91.40 | 106.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 290.00 | 99.00 | 101.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 300.00 | 108.50 | 112.30 | 105.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 4:00:05 PM EST |
| 310.00 | 118.10 | 122.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 320.00 | 128.10 | 131.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 330.00 | 138.10 | 141.30 | 158.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 340.00 | 148.40 | 151.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 350.00 | 158.50 | 161.70 | 158.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 360.00 | 168.50 | 171.60 | 188.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 370.00 | 178.10 | 182.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |