Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $184.39 as of 6/13/2025 3:18:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.10 | 88.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 80.40 | 83.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 75.50 | 78.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 70.40 | 73.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 65.60 | 68.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 60.70 | 63.40 | 59.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 55.70 | 58.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 50.80 | 53.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 45.80 | 48.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 41.00 | 43.80 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 36.20 | 38.40 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 31.30 | 34.50 | 34.16 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.07 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 26.50 | 29.20 | 27.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.91 | 0.01 | -0.08 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 23.40 | 25.50 | 25.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.87 | 0.01 | -0.09 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 19.40 | 21.70 | 20.00 | -3.20 | -13.80% | 2 | 15 | 0.44 | 0.81 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 15.60 | 17.80 | 19.00 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.75 | 0.02 | -0.12 | 5/29/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 12.10 | 13.80 | 14.25 | -2.85 | -16.67% | 8 | 80 | 0.40 | 0.67 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 9.20 | 10.50 | 8.60 | -4.70 | -35.34% | 10 | 101 | 0.40 | 0.57 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 6.70 | 7.00 | 6.82 | -2.98 | -30.41% | 33 | 137 | 0.36 | 0.48 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 4.60 | 4.90 | 4.50 | -2.64 | -36.98% | 18 | 143 | 0.35 | 0.38 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 3.10 | 3.40 | 3.00 | -2.29 | -43.29% | 8 | 140 | 0.35 | 0.28 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 1.95 | 2.20 | 2.35 | -1.25 | -34.73% | 3 | 367 | 0.35 | 0.21 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 1.15 | 1.40 | 1.25 | -0.97 | -43.70% | 35 | 1,554 | 0.34 | 0.15 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 210.00 | 0.40 | 0.55 | 0.50 | -0.35 | -41.18% | 29 | 1,165 | 0.34 | 0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 220.00 | 0.20 | 0.65 | 0.32 | -0.18 | -36.00% | 6 | 270 | 0.40 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.25 | 0.41 | 0.00 | 0.00% | 0 | 199 | 0.60 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:58 PM EST |
| 250.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.40 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.72 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.67 | -0.02 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 124 | 0.47 | -0.04 | 0.00 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 0.65 | 0.80 | 0.75 | +0.38 | +102.71% | 15 | 489 | 0.45 | -0.06 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 1.00 | 1.90 | 1.10 | +0.54 | +96.43% | 25 | 626 | 0.48 | -0.09 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 1.55 | 1.80 | 1.75 | +0.88 | +101.15% | 22 | 65 | 0.42 | -0.13 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 2.30 | 2.70 | 2.45 | +1.21 | +97.59% | 9 | 3,680 | 0.41 | -0.19 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 3.40 | 3.70 | 3.85 | +1.50 | +63.83% | 5 | 703 | 0.40 | -0.25 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 4.90 | 5.10 | 5.25 | +2.28 | +76.77% | 259 | 205 | 0.38 | -0.33 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 6.80 | 7.20 | 6.87 | +2.17 | +46.17% | 78 | 104 | 0.38 | -0.43 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 9.20 | 9.80 | 9.70 | +3.42 | +54.46% | 2 | 372 | 0.37 | -0.52 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 185.00 | 12.10 | 12.90 | 13.02 | +4.42 | +51.40% | 2 | 85 | 0.37 | -0.62 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 190.00 | 14.70 | 16.30 | 12.76 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.72 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 195.00 | 18.40 | 20.20 | 17.05 | +1.35 | +8.60% | 3 | 17 | 0.35 | -0.79 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 200.00 | 22.40 | 24.60 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.85 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 210.00 | 32.30 | 35.10 | 30.41 | +3.53 | +13.14% | 2 | 7 | 0.48 | -0.93 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 220.00 | 42.10 | 45.00 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 230.00 | 52.00 | 55.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 240.00 | 62.10 | 65.00 | 62.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 250.00 | 72.10 | 75.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 260.00 | 82.10 | 85.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 270.00 | 92.10 | 95.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 280.00 | 102.10 | 105.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 290.00 | 112.10 | 114.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 300.00 | 122.50 | 125.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 310.00 | 132.10 | 135.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 320.00 | 141.80 | 145.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |