Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $217.32 as of 7/9/2026 8:38:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 100.60 | 104.80 | 102.70 | % | 0.89 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 120.00 | 95.70 | 99.60 | 97.65 | % | 0.81 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 125.00 | 90.70 | 94.60 | 92.65 | % | 0.74 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 130.00 | 85.60 | 89.60 | 87.60 | 96.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 80.60 | 84.60 | 82.60 | % | 0.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 140.00 | 75.70 | 79.60 | 77.65 | % | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 70.70 | 74.60 | 72.65 | % | 0.50 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 150.00 | 65.80 | 69.60 | 67.70 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 155.00 | 60.70 | 64.70 | 62.70 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 160.00 | 55.60 | 59.60 | 57.60 | 63.62 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 50.80 | 54.80 | 52.80 | % | 0.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 170.00 | 45.90 | 49.70 | 47.80 | 51.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 40.80 | 44.70 | 42.75 | 55.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 35.90 | 39.80 | 37.85 | 53.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 30.90 | 34.90 | 32.90 | 34.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 26.90 | 29.70 | 28.30 | 43.77 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 0.97 | 0.00 | -0.07 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 22.10 | 25.10 | 23.60 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.77 | 0.94 | 0.01 | -0.13 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 17.50 | 20.50 | 19.00 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.70 | 0.90 | 0.01 | -0.18 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 9.20 | 11.90 | 10.55 | 10.21 | +1.36 | +15.37% | 0.05 | 10 | 25 | 0.46 | 0.73 | 0.02 | -0.29 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 3.90 | 4.80 | 4.35 | 4.58 | +0.78 | +20.53% | 0.02 | 425 | 239 | 0.42 | 0.45 | 0.03 | -0.34 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 230.00 | 1.30 | 1.95 | 1.63 | 1.47 | -0.23 | -13.53% | 0.01 | 6 | 1,378 | 0.44 | 0.19 | 0.02 | -0.23 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 240.00 | 0.10 | 1.40 | 0.75 | 0.58 | +0.01 | +1.76% | 0.00 | 5 | 557 | 0.50 | 0.06 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.28 | -57.15% | 0.00 | 4 | 2,128 | 0.48 | 0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.03 | +15.00% | 0.00 | 3 | 117 | 0.67 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.88 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.70 | -0.01 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 1.85 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.63 | -0.03 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 1.40 | 0.73 | 0.67 | +0.04 | +6.35% | 0.00 | 1 | 135 | 0.51 | -0.06 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 200.00 | 0.30 | 1.20 | 0.75 | 0.80 | -0.35 | -30.44% | 0.00 | 3 | 149 | 0.47 | -0.10 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 210.00 | 2.05 | 3.40 | 2.73 | 2.40 | -1.10 | -31.43% | 0.01 | 55 | 464 | 0.46 | -0.27 | 0.02 | -0.29 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 220.00 | 6.00 | 7.20 | 6.60 | 6.90 | -0.90 | -11.54% | 0.03 | 159 | 1,178 | 0.42 | -0.55 | 0.03 | -0.34 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 230.00 | 11.80 | 14.70 | 13.25 | 15.87 | 0.00 | 0.00% | 0.06 | 0 | 566 | 0.55 | -0.81 | 0.02 | -0.23 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 240.00 | 20.80 | 23.80 | 22.30 | 27.10 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.65 | -0.94 | 0.01 | -0.10 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 250.00 | 30.60 | 33.60 | 32.10 | 16.40 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.80 | -0.99 | 0.00 | -0.03 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 260.00 | 40.70 | 43.50 | 42.10 | 43.50 | % | 0.16 | 1 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST | |
| 270.00 | 50.70 | 53.50 | 52.10 | 53.47 | +0.87 | +1.66% | 0.19 | 1 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 280.00 | 60.60 | 63.50 | 62.05 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 290.00 | 70.60 | 74.50 | 72.55 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 300.00 | 80.60 | 84.50 | 82.55 | 81.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:55 PM EST |
| 310.00 | 90.60 | 94.50 | 92.55 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 320.00 | 100.60 | 104.50 | 102.55 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 330.00 | 110.60 | 114.50 | 112.55 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST |