Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $209.99 as of 7/11/2025 8:18:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.70 | 107.60 | 105.65 | % | 1.01 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 98.80 | 102.70 | 100.75 | % | 0.92 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 94.00 | 97.70 | 95.85 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 88.80 | 92.70 | 90.75 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 84.00 | 87.80 | 85.90 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 79.10 | 82.80 | 80.95 | % | 0.62 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 74.10 | 77.90 | 76.00 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 140.00 | 69.10 | 72.90 | 71.00 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 64.00 | 68.00 | 66.00 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 59.20 | 63.10 | 61.15 | % | 0.41 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 155.00 | 54.20 | 58.20 | 56.20 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 49.50 | 53.40 | 51.45 | % | 0.32 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 165.00 | 45.10 | 48.60 | 46.85 | % | 0.28 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 170.00 | 40.60 | 43.90 | 42.25 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 175.00 | 35.80 | 39.30 | 37.55 | % | 0.21 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 30.80 | 34.80 | 32.80 | % | 0.18 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 185.00 | 26.90 | 30.50 | 28.70 | % | 0.16 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.09 | 7/11/2025 3:59:58 PM EST | |||
| 190.00 | 22.70 | 26.40 | 24.55 | % | 0.13 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.10 | 7/11/2025 3:59:58 PM EST | |||
| 195.00 | 19.30 | 22.60 | 20.95 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.11 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 15.30 | 19.10 | 17.20 | 16.66 | % | 0.09 | 3 | 0 | 0.36 | 0.68 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 205.00 | 12.10 | 16.00 | 14.05 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.01 | -0.12 | 7/11/2025 3:59:58 PM EST | |||
| 210.00 | 9.10 | 13.10 | 11.10 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.54 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 215.00 | 6.60 | 10.60 | 8.60 | % | 0.04 | 0 | 0 | 0.33 | 0.47 | 0.02 | -0.12 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 4.70 | 8.60 | 6.65 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.33 | 0.39 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 225.00 | 3.00 | 6.90 | 4.95 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.32 | 0.32 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 230.00 | 1.70 | 5.70 | 3.70 | 3.87 | % | 0.02 | 1 | 0 | 0.32 | 0.26 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 235.00 | 0.80 | 4.70 | 2.75 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.01 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 240.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 245.00 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 175.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.20 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 185.00 | 0.40 | 4.20 | 2.30 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.09 | 7/11/2025 3:59:58 PM EST | |||
| 190.00 | 2.20 | 5.20 | 3.70 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.10 | 7/11/2025 3:59:58 PM EST | |||
| 195.00 | 3.50 | 6.30 | 4.90 | % | 0.03 | 0 | 0 | 0.37 | -0.26 | 0.01 | -0.11 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 3.80 | 7.80 | 5.80 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.32 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 205.00 | 5.60 | 9.60 | 7.60 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.38 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 210.00 | 7.70 | 11.80 | 9.75 | % | 0.05 | 0 | 0 | 0.34 | -0.46 | 0.01 | -0.12 | 7/11/2025 3:59:58 PM EST | |||
| 215.00 | 10.30 | 14.30 | 12.30 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.02 | -0.12 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 13.20 | 17.30 | 15.25 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.11 | 7/11/2025 3:59:58 PM EST | |||
| 225.00 | 16.60 | 20.80 | 18.70 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.10 | 7/11/2025 3:59:58 PM EST | |||
| 230.00 | 20.40 | 24.50 | 22.45 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.09 | 7/11/2025 3:59:58 PM EST | |||
| 235.00 | 24.50 | 28.60 | 26.55 | % | 0.11 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 240.00 | 28.80 | 32.40 | 30.60 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 245.00 | 33.40 | 37.30 | 35.35 | % | 0.14 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 38.10 | 42.10 | 40.10 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 255.00 | 43.00 | 46.90 | 44.95 | % | 0.18 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 47.90 | 51.90 | 49.90 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 265.00 | 52.90 | 56.90 | 54.90 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 270.00 | 57.90 | 61.90 | 59.90 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 275.00 | 62.90 | 66.80 | 64.85 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 280.00 | 67.90 | 71.90 | 69.90 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST |