Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $184.80 as of 6/12/2025 12:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 81.40 | 85.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 105.00 | 76.70 | 80.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 110.00 | 71.30 | 75.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 115.00 | 67.10 | 70.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 120.00 | 61.80 | 65.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 125.00 | 56.30 | 60.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 130.00 | 51.60 | 55.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 135.00 | 46.60 | 50.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 140.00 | 41.70 | 45.90 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 145.00 | 37.30 | 40.70 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.03 | 6/12/2025 11:58:55 AM EST | |||
| 150.00 | 32.60 | 35.30 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 6/12/2025 11:58:55 AM EST | |||
| 155.00 | 27.80 | 31.50 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.05 | 6/12/2025 11:58:55 AM EST | |||
| 160.00 | 23.20 | 26.80 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.07 | 6/12/2025 11:58:55 AM EST | |||
| 165.00 | 20.50 | 22.00 | % | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.08 | 6/12/2025 11:58:55 AM EST | |||
| 170.00 | 16.80 | 18.00 | % | 0 | 0 | 0.40 | 0.74 | 0.01 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 175.00 | 13.30 | 14.30 | % | 0 | 0 | 0.38 | 0.67 | 0.02 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 180.00 | 10.10 | 11.10 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.58 | 0.02 | -0.10 | 6/11/2025 | 6/12/2025 11:58:55 AM EST |
| 185.00 | 7.50 | 8.60 | 8.30 | % | 2 | 0 | 0.35 | 0.49 | 0.02 | -0.10 | 6/12/2025 | 6/12/2025 11:58:55 AM EST | |
| 190.00 | 5.40 | 6.30 | % | 0 | 0 | 0.35 | 0.40 | 0.02 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 195.00 | 3.70 | 4.50 | % | 0 | 0 | 0.34 | 0.31 | 0.02 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 200.00 | 2.60 | 2.90 | 3.00 | +0.22 | +7.92% | 2 | 3 | 0.33 | 0.24 | 0.01 | -0.08 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 205.00 | 1.65 | 2.35 | % | 0 | 0 | 0.34 | 0.19 | 0.01 | -0.07 | 6/12/2025 11:58:55 AM EST | |||
| 210.00 | 1.10 | 1.40 | 1.15 | % | 102 | 0 | 0.34 | 0.14 | 0.01 | -0.06 | 6/12/2025 | 6/12/2025 11:58:55 AM EST | |
| 215.00 | 0.60 | 1.50 | % | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.05 | 6/12/2025 11:58:55 AM EST | |||
| 220.00 | 0.00 | 1.65 | % | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.03 | 6/12/2025 11:58:55 AM EST | |||
| 225.00 | 0.00 | 2.50 | % | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 6/12/2025 11:58:55 AM EST | |||
| 230.00 | 0.00 | 1.80 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 235.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 245.00 | 0.00 | 1.65 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 250.00 | 0.00 | 1.65 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 255.00 | 0.00 | 1.65 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 260.00 | 0.00 | 1.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 120.00 | 0.00 | 1.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 130.00 | 0.00 | 1.85 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 145.00 | 0.35 | 2.80 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.05 | 0.00 | -0.03 | 6/9/2025 | 6/12/2025 11:58:55 AM EST |
| 150.00 | 0.00 | 1.65 | 1.04 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.07 | 0.01 | -0.04 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 155.00 | 1.00 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.11 | 0.01 | -0.05 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 160.00 | 1.50 | 2.45 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.15 | 0.01 | -0.07 | 6/9/2025 | 6/12/2025 11:58:55 AM EST |
| 165.00 | 2.40 | 3.00 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.20 | 0.01 | -0.08 | 6/9/2025 | 6/12/2025 11:58:55 AM EST |
| 170.00 | 3.50 | 4.00 | 4.35 | +1.35 | +45.00% | 4 | 8 | 0.38 | -0.26 | 0.01 | -0.09 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 175.00 | 5.00 | 6.00 | % | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 180.00 | 6.90 | 7.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.42 | 0.02 | -0.10 | 6/10/2025 | 6/12/2025 11:58:55 AM EST |
| 185.00 | 9.20 | 10.70 | 9.40 | +0.60 | +6.82% | 1 | 2 | 0.36 | -0.51 | 0.02 | -0.10 | 6/12/2025 | 6/12/2025 11:58:55 AM EST |
| 190.00 | 11.80 | 13.30 | % | 0 | 0 | 0.36 | -0.60 | 0.02 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 195.00 | 15.20 | 16.30 | % | 0 | 0 | 0.35 | -0.69 | 0.02 | -0.09 | 6/12/2025 11:58:55 AM EST | |||
| 200.00 | 18.80 | 20.20 | % | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.08 | 6/12/2025 11:58:55 AM EST | |||
| 205.00 | 22.30 | 25.20 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.07 | 6/12/2025 11:58:55 AM EST | |||
| 210.00 | 26.50 | 29.40 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.06 | 6/12/2025 11:58:55 AM EST | |||
| 215.00 | 31.30 | 34.50 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.05 | 6/12/2025 11:58:55 AM EST | |||
| 220.00 | 35.40 | 39.60 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 6/12/2025 11:58:55 AM EST | |||
| 225.00 | 40.40 | 44.30 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 6/12/2025 11:58:55 AM EST | |||
| 230.00 | 45.40 | 49.30 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 6/12/2025 11:58:55 AM EST | |||
| 235.00 | 50.30 | 54.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 240.00 | 55.30 | 59.50 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 245.00 | 60.30 | 64.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/12/2025 11:58:55 AM EST | |||
| 250.00 | 65.30 | 69.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 255.00 | 70.30 | 74.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST | |||
| 260.00 | 75.30 | 79.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:55 AM EST |