Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $202.26 as of 8/14/2026 2:47:46 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 | 85.30 | 89.20 | 87.25 | % | 0.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 80.20 | 84.20 | 82.20 | % | 0.69 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 75.10 | 79.20 | 77.15 | % | 0.62 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 70.20 | 74.20 | 72.20 | 109.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:51 PM EST |
| 135.00 | 65.30 | 69.20 | 67.25 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 60.30 | 64.20 | 62.25 | 76.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:51 PM EST |
| 145.00 | 55.20 | 59.20 | 57.20 | % | 0.39 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 150.00 | 50.20 | 54.20 | 52.20 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 155.00 | 45.60 | 49.20 | 47.40 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 160.00 | 40.90 | 44.20 | 42.55 | 57.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:51 PM EST |
| 165.00 | 35.70 | 39.30 | 37.50 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:51 PM EST |
| 170.00 | 31.00 | 34.30 | 32.65 | 31.09 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.08 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 3:59:51 PM EST |
| 175.00 | 26.50 | 29.30 | 27.90 | 24.90 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.93 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/14/2026 3:59:51 PM EST |
| 180.00 | 21.20 | 24.30 | 22.75 | 23.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.80 | 0.96 | 0.01 | -0.11 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 185.00 | 16.00 | 19.50 | 17.75 | 14.85 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.74 | 0.92 | 0.01 | -0.16 | 7/31/2026 | 8/14/2026 3:59:51 PM EST |
| 190.00 | 11.70 | 14.60 | 13.15 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.57 | 0.86 | 0.02 | -0.21 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 195.00 | 7.80 | 10.50 | 9.15 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.53 | 0.75 | 0.03 | -0.27 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 200.00 | 5.00 | 6.70 | 5.85 | 6.23 | +0.08 | +1.31% | 0.03 | 27 | 312 | 0.43 | 0.59 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 210.00 | 1.30 | 2.15 | 1.73 | 1.90 | -0.10 | -5.00% | 0.01 | 22 | 570 | 0.41 | 0.24 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 220.00 | 0.35 | 0.65 | 0.50 | 0.48 | -0.07 | -12.73% | 0.00 | 2 | 437 | 0.44 | 0.06 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.13 | -0.12 | -48.00% | 0.00 | 16 | 455 | 0.48 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.87 | -94.57% | 0.00 | 5 | 400 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:51 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 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.58 | -96.67% | 0.00 | 2 | 91 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.70 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 202 | 0.58 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 8 | 389 | 0.43 | -0.04 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 185.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 40 | 840 | 0.39 | -0.08 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 190.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.28 | -31.12% | 0.00 | 12 | 311 | 0.38 | -0.14 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 195.00 | 1.05 | 1.75 | 1.40 | 1.30 | -0.75 | -36.59% | 0.01 | 19 | 2,379 | 0.36 | -0.25 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 200.00 | 2.55 | 3.40 | 2.98 | 3.00 | -0.30 | -9.10% | 0.01 | 7 | 558 | 0.35 | -0.41 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 210.00 | 7.50 | 10.90 | 9.20 | 9.00 | -0.78 | -7.98% | 0.04 | 3 | 436 | 0.32 | -0.76 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 220.00 | 16.20 | 19.50 | 17.85 | 17.00 | -1.00 | -5.56% | 0.08 | 3 | 2,430 | 0.70 | -0.94 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 230.00 | 25.90 | 29.30 | 27.60 | 29.25 | 0.00 | 0.00% | 0.12 | 0 | 291 | 0.88 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 240.00 | 36.00 | 39.40 | 37.70 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:51 PM EST |
| 250.00 | 46.00 | 49.10 | 47.55 | 27.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:51 PM EST |
| 260.00 | 55.90 | 59.20 | 57.55 | 25.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:51 PM EST |
| 270.00 | 65.90 | 69.90 | 67.90 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 280.00 | 75.90 | 79.30 | 77.60 | 66.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:51 PM EST |
| 290.00 | 85.90 | 89.90 | 87.90 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 300.00 | 95.90 | 99.90 | 97.90 | 62.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:51 PM EST |
| 310.00 | 105.90 | 109.80 | 107.85 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 320.00 | 115.90 | 119.80 | 117.85 | 96.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:51 PM EST |
| 330.00 | 125.90 | 129.90 | 127.90 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 340.00 | 135.90 | 139.80 | 137.85 | % | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 350.00 | 145.90 | 149.90 | 147.90 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |