Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $221.73 as of 5/22/2026 12:37:43 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 | 114.50 | 118.30 | 116.40 | % | 1.01 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 120.00 | 109.60 | 113.40 | 111.50 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 125.00 | 104.60 | 108.40 | 106.50 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 99.60 | 103.40 | 101.50 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 135.00 | 94.60 | 98.50 | 96.55 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 140.00 | 89.70 | 93.50 | 91.60 | % | 0.65 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 145.00 | 84.70 | 88.50 | 86.60 | % | 0.60 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 150.00 | 79.80 | 83.60 | 81.70 | % | 0.54 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 155.00 | 74.90 | 78.80 | 76.85 | % | 0.50 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 160.00 | 70.00 | 73.80 | 71.90 | % | 0.45 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 165.00 | 65.30 | 68.20 | 66.75 | % | 0.40 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 170.00 | 60.50 | 63.80 | 62.15 | % | 0.37 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 175.00 | 55.90 | 58.80 | 57.35 | % | 0.33 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 51.30 | 54.30 | 52.80 | % | 0.29 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 185.00 | 47.20 | 49.70 | 48.45 | % | 0.26 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 42.60 | 45.50 | 44.05 | % | 0.23 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 195.00 | 38.60 | 41.20 | 39.90 | % | 0.20 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 200.00 | 34.40 | 37.40 | 35.90 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.47 | 0.80 | 0.01 | -0.11 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 27.10 | 30.20 | 28.65 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | 0.72 | 0.01 | -0.12 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 20.90 | 23.40 | 22.15 | 20.40 | +5.00 | +32.47% | 0.10 | 10 | 82 | 0.46 | 0.64 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 15.50 | 18.00 | 16.75 | 15.40 | +2.17 | +16.41% | 0.07 | 17 | 27 | 0.46 | 0.54 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 10.90 | 13.50 | 12.20 | 11.95 | +3.65 | +43.98% | 0.05 | 2 | 33 | 0.45 | 0.44 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 8.00 | 9.90 | 8.95 | 4.51 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.45 | 0.35 | 0.01 | -0.13 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 260.00 | 4.40 | 7.30 | 5.85 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | 0.27 | 0.01 | -0.11 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 270.00 | 2.75 | 5.40 | 4.08 | 3.97 | -0.03 | -0.75% | 0.02 | 5 | 22 | 0.43 | 0.20 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 280.00 | 1.65 | 3.80 | 2.73 | 2.60 | -0.90 | -25.72% | 0.01 | 1 | 543 | 0.43 | 0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 290.00 | 1.35 | 2.85 | 2.10 | 1.75 | +0.53 | +43.45% | 0.01 | 1 | 2 | 0.45 | 0.11 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 300.00 | 0.75 | 3.40 | 2.08 | 1.25 | +0.50 | +66.67% | 0.01 | 1 | 2 | 0.49 | 0.08 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 310.00 | 0.35 | 1.80 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.03 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.03 | 0.00 | -0.02 | 4/28/2026 | 5/22/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.05 | 0.00 | -0.04 | 4/27/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 0.45 | 3.20 | 1.83 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.06 | 0.00 | -0.05 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 1.00 | 3.50 | 2.25 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.08 | 0.00 | -0.06 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 1.30 | 3.50 | 2.40 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.53 | -0.10 | 0.00 | -0.07 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 1.60 | 3.20 | 2.40 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.12 | 0.00 | -0.08 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 2.70 | 4.00 | 3.35 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | -0.14 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 3.50 | 4.80 | 4.15 | 4.38 | -2.72 | -38.31% | 0.02 | 10 | 24 | 0.49 | -0.17 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 200.00 | 4.50 | 5.90 | 5.20 | 5.40 | -5.50 | -50.46% | 0.03 | 12 | 58 | 0.48 | -0.20 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 210.00 | 7.30 | 8.80 | 8.05 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.48 | -0.28 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 220.00 | 10.90 | 12.50 | 11.70 | 11.90 | -2.60 | -17.94% | 0.05 | 3 | 41 | 0.47 | -0.36 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 230.00 | 15.10 | 17.10 | 16.10 | 21.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.46 | 0.01 | -0.14 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 240.00 | 20.70 | 22.60 | 21.65 | 29.10 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.45 | -0.56 | 0.01 | -0.14 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 250.00 | 27.10 | 29.20 | 28.15 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.01 | -0.13 | 5/22/2026 3:59:58 PM EST | |||
| 260.00 | 34.80 | 36.40 | 35.60 | % | 0.14 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.11 | 5/22/2026 3:59:58 PM EST | |||
| 270.00 | 42.40 | 45.40 | 43.90 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 280.00 | 51.10 | 54.10 | 52.60 | % | 0.19 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 290.00 | 59.80 | 63.10 | 61.45 | % | 0.21 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 300.00 | 69.60 | 72.00 | 70.80 | % | 0.24 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 310.00 | 79.10 | 81.40 | 80.25 | % | 0.26 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 320.00 | 88.20 | 91.70 | 89.95 | % | 0.28 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 330.00 | 98.30 | 101.50 | 99.90 | % | 0.30 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST |