Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $231.81 as of 6/30/2026 9:06:55 AM 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 | 112.30 | 116.00 | 114.15 | % | 0.99 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 120.00 | 107.30 | 111.00 | 109.15 | % | 0.91 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 125.00 | 102.50 | 105.70 | 104.10 | % | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 130.00 | 97.50 | 101.10 | 99.30 | 109.10 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 135.00 | 92.60 | 96.10 | 94.35 | % | 0.70 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 140.00 | 87.70 | 91.20 | 89.45 | 76.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 6/29/2026 3:59:53 PM EST |
| 145.00 | 82.70 | 86.30 | 84.50 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 150.00 | 77.90 | 81.30 | 79.60 | % | 0.53 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 155.00 | 73.00 | 76.40 | 74.70 | % | 0.48 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 160.00 | 67.90 | 71.50 | 69.70 | 57.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 6/29/2026 3:59:53 PM EST |
| 165.00 | 63.10 | 66.70 | 64.90 | % | 0.39 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 6/29/2026 3:59:53 PM EST | |||
| 170.00 | 58.20 | 61.60 | 59.90 | 68.20 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.58 | 0.97 | 0.00 | -0.05 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 175.00 | 54.00 | 57.20 | 55.60 | % | 0.32 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 6/29/2026 3:59:53 PM EST | |||
| 180.00 | 49.40 | 52.50 | 50.95 | % | 0.28 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 6/29/2026 3:59:53 PM EST | |||
| 185.00 | 45.10 | 48.00 | 46.55 | 54.00 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.38 | 0.92 | 0.00 | -0.07 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 190.00 | 40.00 | 43.60 | 41.80 | % | 0.22 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.08 | 6/29/2026 3:59:53 PM EST | |||
| 195.00 | 36.10 | 39.30 | 37.70 | 28.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.40 | 0.87 | 0.01 | -0.09 | 6/11/2026 | 6/29/2026 3:59:53 PM EST |
| 200.00 | 32.20 | 35.20 | 33.70 | 23.74 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.41 | 0.84 | 0.01 | -0.11 | 6/8/2026 | 6/29/2026 3:59:53 PM EST |
| 210.00 | 24.90 | 27.60 | 26.25 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.41 | 0.77 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 220.00 | 18.50 | 21.10 | 19.80 | 22.75 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.42 | 0.67 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 230.00 | 13.30 | 15.80 | 14.55 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 162 | 0.43 | 0.56 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 240.00 | 9.10 | 11.50 | 10.30 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.42 | 0.45 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 250.00 | 5.70 | 8.20 | 6.95 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 402 | 0.41 | 0.35 | 0.01 | -0.13 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 260.00 | 3.90 | 5.80 | 4.85 | 7.68 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.43 | 0.26 | 0.01 | -0.11 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 270.00 | 2.40 | 4.00 | 3.20 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.43 | 0.18 | 0.01 | -0.09 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 280.00 | 1.50 | 2.80 | 2.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.41 | 0.13 | 0.01 | -0.07 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 290.00 | 0.80 | 2.60 | 1.70 | 1.20 | -1.15 | -48.94% | 0.01 | 1 | 45 | 0.40 | 0.08 | 0.00 | -0.05 | 6/30/2026 | 6/29/2026 3:59:53 PM EST |
| 300.00 | 0.45 | 1.20 | 0.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.39 | 0.05 | 0.00 | -0.04 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.03 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.02 | 6/11/2026 | 6/29/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 6/29/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/29/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.53 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.59 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/29/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | -0.02 | 0.00 | -0.03 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 170.00 | 0.05 | 2.60 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.46 | -0.03 | 0.00 | -0.05 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.51 | -0.04 | 0.00 | -0.05 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 180.00 | 0.80 | 3.10 | 1.95 | 0.97 | +0.07 | +7.78% | 0.01 | 2 | 16 | 0.43 | -0.06 | 0.00 | -0.06 | 6/30/2026 | 6/29/2026 3:59:53 PM EST |
| 185.00 | 1.10 | 3.50 | 2.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.45 | -0.08 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 190.00 | 1.55 | 3.10 | 2.33 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.44 | -0.10 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 195.00 | 2.15 | 4.00 | 3.08 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.46 | -0.13 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 200.00 | 2.90 | 4.10 | 3.50 | 3.29 | +0.07 | +2.18% | 0.02 | 2 | 254 | 0.42 | -0.16 | 0.01 | -0.11 | 6/30/2026 | 6/29/2026 3:59:53 PM EST |
| 210.00 | 5.20 | 6.50 | 5.85 | 6.00 | +0.40 | +7.15% | 0.03 | 25 | 469 | 0.41 | -0.23 | 0.01 | -0.13 | 6/30/2026 | 6/29/2026 3:59:53 PM EST |
| 220.00 | 8.10 | 10.70 | 9.40 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 317 | 0.43 | -0.33 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 230.00 | 12.70 | 15.20 | 13.95 | 11.11 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.42 | -0.44 | 0.01 | -0.14 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 240.00 | 18.40 | 20.70 | 19.55 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.41 | -0.55 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 250.00 | 25.40 | 27.70 | 26.55 | 22.30 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.41 | -0.65 | 0.01 | -0.13 | 6/24/2026 | 6/29/2026 3:59:53 PM EST |
| 260.00 | 33.40 | 35.70 | 34.55 | 25.80 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.39 | -0.74 | 0.01 | -0.11 | 6/22/2026 | 6/29/2026 3:59:53 PM EST |
| 270.00 | 41.80 | 44.90 | 43.35 | % | 0.16 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.09 | 6/29/2026 3:59:53 PM EST | |||
| 280.00 | 50.70 | 53.50 | 52.10 | % | 0.19 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.07 | 6/29/2026 3:59:53 PM EST | |||
| 290.00 | 60.10 | 63.30 | 61.70 | % | 0.21 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.05 | 6/29/2026 3:59:53 PM EST | |||
| 300.00 | 69.80 | 73.40 | 71.60 | 62.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | -0.95 | 0.00 | -0.04 | 6/23/2026 | 6/29/2026 3:59:53 PM EST |
| 310.00 | 79.70 | 83.60 | 81.65 | % | 0.26 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 320.00 | 89.80 | 93.60 | 91.70 | 96.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 6/1/2026 | 6/29/2026 3:59:53 PM EST |
| 330.00 | 99.70 | 103.60 | 101.65 | % | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 340.00 | 109.70 | 113.60 | 111.65 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:53 PM EST | |||
| 350.00 | 119.70 | 123.60 | 121.65 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST |