Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $167.22 as of 5/27/2025 1:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.00 | 75.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 66.30 | 69.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 61.50 | 65.10 | 106.70 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 56.40 | 60.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 120.00 | 51.50 | 55.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 46.70 | 50.20 | 91.80 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 130.00 | 42.30 | 45.30 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 37.40 | 40.30 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 32.50 | 35.50 | 38.95 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.97 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 145.00 | 27.60 | 30.70 | 28.40 | % | 1 | 0 | 0.94 | 0.94 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 150.00 | 23.60 | 25.70 | 69.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.91 | 0.01 | -0.18 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 152.50 | 21.30 | 22.80 | % | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.20 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 19.10 | 20.70 | % | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.23 | 5/27/2025 12:58:59 PM EST | |||
| 157.50 | 16.20 | 18.10 | % | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.25 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 14.80 | 16.30 | % | 0 | 0 | 0.63 | 0.79 | 0.02 | -0.28 | 5/27/2025 12:58:59 PM EST | |||
| 162.50 | 12.80 | 14.00 | % | 0 | 0 | 0.61 | 0.75 | 0.02 | -0.30 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 11.30 | 12.70 | 9.00 | 0.00 | 0.00% | 0 | 73 | 0.64 | 0.71 | 0.02 | -0.33 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 167.50 | 9.80 | 10.50 | 11.00 | +2.70 | +32.53% | 17 | 4 | 0.64 | 0.66 | 0.02 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 170.00 | 8.40 | 8.90 | 8.84 | +1.64 | +22.78% | 28 | 11 | 0.63 | 0.61 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 172.50 | 7.20 | 7.50 | 7.70 | +1.69 | +28.12% | 44 | 16 | 0.62 | 0.55 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 175.00 | 6.00 | 6.40 | 6.40 | +1.70 | +36.17% | 143 | 42 | 0.62 | 0.50 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 177.50 | 4.90 | 5.20 | 5.43 | +1.38 | +34.08% | 14 | 23 | 0.61 | 0.44 | 0.02 | -0.35 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 180.00 | 4.00 | 4.30 | 4.40 | +1.50 | +51.73% | 153 | 125 | 0.61 | 0.38 | 0.02 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 182.50 | 3.20 | 3.50 | 3.51 | +0.96 | +37.65% | 13 | 38 | 0.60 | 0.33 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 185.00 | 2.50 | 2.60 | 2.70 | +0.70 | +35.00% | 21 | 61 | 0.60 | 0.28 | 0.02 | -0.29 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 187.50 | 1.90 | 2.10 | 2.30 | +0.98 | +74.25% | 16 | 18 | 0.59 | 0.24 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 190.00 | 1.45 | 1.65 | 1.73 | +0.68 | +64.77% | 29 | 84 | 0.59 | 0.19 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 192.50 | 1.10 | 1.25 | 1.31 | +0.26 | +24.77% | 37 | 40 | 0.58 | 0.16 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 195.00 | 0.80 | 0.95 | 1.00 | -0.30 | -23.08% | 20 | 143 | 0.58 | 0.13 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 197.50 | 0.55 | 0.75 | 0.69 | % | 6 | 0 | 0.58 | 0.10 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 200.00 | 0.50 | 0.60 | 0.53 | +0.10 | +23.26% | 74 | 162 | 0.58 | 0.08 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 202.50 | 0.30 | 0.50 | 0.45 | -0.99 | -68.75% | 1 | 1 | 0.57 | 0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 205.00 | 0.15 | 0.55 | 0.35 | -0.12 | -25.54% | 4 | 6 | 0.58 | 0.05 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 207.50 | 0.00 | 0.35 | 0.30 | % | 1 | 0 | 0.67 | 0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 210.00 | 0.00 | 0.75 | 0.23 | -0.13 | -36.12% | 1 | 36 | 0.90 | 0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 215.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.02 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.05 | -0.25 | -83.34% | 21 | 25 | 0.90 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 225.00 | 0.00 | 0.05 | 0.10 | -0.03 | -23.08% | 8 | 244 | 0.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 84 | 1.09 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 26 | 1.44 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.20 | -0.16 | -44.45% | 2 | 6 | 0.89 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 135.00 | 0.05 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 36 | 0.78 | -0.02 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 140.00 | 0.20 | 0.35 | 0.29 | -0.09 | -23.69% | 10 | 12 | 0.70 | -0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 145.00 | 0.45 | 0.55 | 0.47 | -0.93 | -66.43% | 6 | 11 | 0.70 | -0.06 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 150.00 | 0.75 | 1.10 | 0.80 | -0.93 | -53.76% | 41 | 48 | 0.69 | -0.09 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 152.50 | 0.95 | 1.20 | 1.65 | -0.65 | -28.27% | 2 | 2 | 0.67 | -0.11 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 155.00 | 1.30 | 1.70 | 1.43 | +0.18 | +14.40% | 3 | 12 | 0.67 | -0.14 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 157.50 | 1.65 | 2.45 | 1.92 | -1.40 | -42.17% | 3 | 5 | 0.66 | -0.17 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 160.00 | 2.25 | 2.55 | 2.30 | -2.00 | -46.52% | 6 | 151 | 0.65 | -0.21 | 0.02 | -0.28 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 162.50 | 2.85 | 3.20 | 2.88 | -2.12 | -42.40% | 11 | 4 | 0.65 | -0.25 | 0.02 | -0.30 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 165.00 | 3.50 | 4.00 | 3.67 | -2.13 | -36.73% | 19 | 31 | 0.66 | -0.29 | 0.02 | -0.33 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 167.50 | 4.40 | 6.30 | 4.40 | -2.60 | -37.15% | 5 | 7 | 0.62 | -0.34 | 0.02 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 170.00 | 5.30 | 6.30 | 5.35 | -2.73 | -33.79% | 28 | 38 | 0.62 | -0.39 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 172.50 | 6.50 | 6.90 | 6.53 | -3.47 | -34.70% | 5 | 8 | 0.62 | -0.45 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 175.00 | 7.70 | 8.20 | 7.83 | -2.56 | -24.64% | 2 | 10 | 0.61 | -0.50 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 177.50 | 9.20 | 10.40 | 9.08 | +1.48 | +19.48% | 1 | 2 | 0.61 | -0.56 | 0.02 | -0.35 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 180.00 | 10.80 | 11.90 | 11.60 | -2.40 | -17.15% | 2 | 33 | 0.60 | -0.62 | 0.02 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 182.50 | 12.30 | 14.20 | 14.26 | +6.06 | +73.91% | 1 | 4 | 0.60 | -0.67 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 185.00 | 14.20 | 16.10 | 18.70 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.72 | 0.02 | -0.29 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 187.50 | 14.30 | 17.70 | % | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.26 | 5/27/2025 12:58:59 PM EST | |||
| 190.00 | 16.50 | 19.80 | 12.10 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.81 | 0.02 | -0.24 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 192.50 | 18.60 | 21.90 | % | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.21 | 5/27/2025 12:58:59 PM EST | |||
| 195.00 | 20.80 | 24.10 | 20.26 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.87 | 0.01 | -0.18 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 197.50 | 23.10 | 26.40 | % | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.15 | 5/27/2025 12:58:59 PM EST | |||
| 200.00 | 25.30 | 28.80 | 28.67 | +4.47 | +18.48% | 1 | 3 | 0.90 | -0.92 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 202.50 | 27.90 | 31.30 | % | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.10 | 5/27/2025 12:58:59 PM EST | |||
| 205.00 | 30.20 | 33.40 | 28.69 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.95 | 0.01 | -0.08 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 207.50 | 32.60 | 36.10 | % | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.07 | 5/27/2025 12:58:59 PM EST | |||
| 210.00 | 35.10 | 38.50 | 11.70 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.97 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 215.00 | 40.10 | 43.50 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 220.00 | 45.10 | 48.50 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 225.00 | 50.00 | 53.50 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 55.00 | 58.30 | 45.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 235.00 | 60.00 | 64.00 | 27.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 240.00 | 65.00 | 68.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 245.00 | 70.00 | 73.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 250.00 | 75.10 | 78.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 255.00 | 80.00 | 83.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 260.00 | 85.10 | 88.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 265.00 | 90.00 | 94.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 270.00 | 95.00 | 99.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 275.00 | 100.00 | 103.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 280.00 | 105.00 | 109.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |