Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $215.08 as of 8/29/2025 3:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 100.90 | 104.50 | 102.70 | % | 0.93 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 115.00 | 95.90 | 99.30 | 97.60 | % | 0.85 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 120.00 | 90.80 | 94.10 | 92.45 | 93.90 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 125.00 | 85.80 | 89.20 | 87.50 | 88.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 130.00 | 81.30 | 84.00 | 82.65 | 90.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 75.80 | 79.10 | 77.45 | 78.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 70.80 | 74.50 | 72.65 | 71.60 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 145.00 | 65.80 | 69.50 | 67.65 | % | 0.47 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 150.00 | 60.80 | 64.10 | 62.45 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 155.00 | 55.80 | 59.60 | 57.70 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 160.00 | 50.80 | 54.40 | 52.60 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 165.00 | 45.90 | 49.60 | 47.75 | % | 0.29 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 170.00 | 40.90 | 44.50 | 42.70 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 175.00 | 35.90 | 39.70 | 37.80 | % | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 180.00 | 30.90 | 33.70 | 32.30 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 185.00 | 26.00 | 29.10 | 27.55 | % | 0.15 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 190.00 | 21.10 | 24.90 | 23.00 | % | 0.12 | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 195.00 | 16.40 | 19.80 | 18.10 | 22.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.92 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 197.50 | 14.40 | 18.10 | 16.25 | % | 0.08 | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 200.00 | 12.20 | 15.60 | 13.90 | 18.09 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.47 | 0.85 | 0.02 | -0.10 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 202.50 | 10.00 | 13.50 | 11.75 | % | 0.06 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 205.00 | 9.50 | 10.60 | 10.05 | 6.98 | -6.02 | -46.31% | 0.05 | 2 | 3 | 0.34 | 0.74 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 207.50 | 7.70 | 8.80 | 8.25 | 6.80 | % | 0.04 | 3 | 0 | 0.33 | 0.67 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 210.00 | 6.00 | 6.60 | 6.30 | 5.25 | -11.75 | -69.12% | 0.03 | 4 | 5 | 0.30 | 0.59 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 212.50 | 4.60 | 5.00 | 4.80 | 4.00 | -3.30 | -45.21% | 0.02 | 8 | 10 | 0.30 | 0.51 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 215.00 | 3.40 | 4.00 | 3.70 | 4.02 | -2.28 | -36.19% | 0.02 | 1 | 27 | 0.30 | 0.43 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 217.50 | 2.50 | 3.00 | 2.75 | 2.75 | -1.34 | -32.77% | 0.01 | 2 | 3 | 0.32 | 0.35 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 220.00 | 1.75 | 2.60 | 2.18 | 1.88 | -1.12 | -37.34% | 0.01 | 7 | 383 | 0.32 | 0.28 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 222.50 | 1.20 | 2.30 | 1.75 | 11.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.22 | 0.02 | -0.11 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 225.00 | 0.80 | 1.55 | 1.18 | 0.90 | -1.85 | -67.28% | 0.01 | 3 | 16 | 0.31 | 0.17 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 227.50 | 0.55 | 1.85 | 1.20 | 0.61 | -1.59 | -72.28% | 0.01 | 2 | 29 | 0.35 | 0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 0.50 | -1.45 | -74.36% | 0.00 | 2 | 45 | 0.37 | 0.09 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 232.50 | 0.00 | 1.70 | 0.85 | 7.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.06 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.04 | 0.01 | -0.03 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 237.50 | 0.00 | 1.50 | 0.75 | 6.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.03 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.34 | -0.56 | -62.23% | 0.00 | 1 | 37 | 0.60 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 242.50 | 0.00 | 1.35 | 0.68 | 4.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 1.40 | 0.70 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 10 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | -0.01 | 0.01 | -0.02 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.97 | -1.08 | -52.69% | 0.01 | 4 | 7 | 0.37 | -0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 197.50 | 0.80 | 1.55 | 1.18 | 1.15 | % | 0.01 | 61 | 0 | 0.39 | -0.11 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 200.00 | 1.15 | 2.05 | 1.60 | 2.00 | +0.45 | +29.04% | 0.01 | 5 | 9 | 0.33 | -0.15 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 202.50 | 1.55 | 2.20 | 1.88 | 1.93 | -0.65 | -25.20% | 0.01 | 54 | 6 | 0.35 | -0.20 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 205.00 | 2.10 | 2.50 | 2.30 | 3.40 | +1.63 | +92.09% | 0.01 | 3 | 6 | 0.32 | -0.26 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 207.50 | 2.85 | 3.30 | 3.08 | 4.20 | % | 0.01 | 1 | 0 | 0.31 | -0.33 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 210.00 | 3.70 | 4.30 | 4.00 | 4.80 | +1.68 | +53.85% | 0.02 | 13 | 11 | 0.31 | -0.41 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 212.50 | 4.90 | 5.50 | 5.20 | 7.00 | +2.70 | +62.80% | 0.02 | 9 | 1 | 0.32 | -0.49 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 215.00 | 6.30 | 6.90 | 6.60 | 7.40 | +0.60 | +8.83% | 0.03 | 5 | 16 | 0.31 | -0.57 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 217.50 | 7.80 | 9.00 | 8.40 | % | 0.04 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.15 | 8/29/2025 3:59:53 PM EST | |||
| 220.00 | 9.60 | 10.60 | 10.10 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.34 | -0.72 | 0.03 | -0.13 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 222.50 | 11.00 | 13.70 | 12.35 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.78 | 0.02 | -0.11 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 225.00 | 13.20 | 16.20 | 14.70 | 14.57 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.34 | -0.83 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 227.50 | 15.20 | 18.40 | 16.80 | 16.03 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.50 | -0.88 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 230.00 | 17.50 | 20.70 | 19.10 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.55 | -0.91 | 0.01 | -0.06 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 232.50 | 19.50 | 23.00 | 21.25 | % | 0.09 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 235.00 | 22.00 | 25.40 | 23.70 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 141 | 0.61 | -0.96 | 0.01 | -0.03 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 237.50 | 24.80 | 27.90 | 26.35 | % | 0.11 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 27.10 | 30.30 | 28.70 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.62 | -0.98 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 242.50 | 29.30 | 32.80 | 31.05 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 245.00 | 32.60 | 35.20 | 33.90 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 37.20 | 40.20 | 38.70 | 37.90 | % | 0.15 | 1 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 255.00 | 42.40 | 45.20 | 43.80 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 260.00 | 46.90 | 50.20 | 48.55 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 265.00 | 51.70 | 55.10 | 53.40 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 270.00 | 57.00 | 60.20 | 58.60 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 275.00 | 61.90 | 64.90 | 63.40 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.07 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 280.00 | 66.90 | 70.10 | 68.50 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 71.90 | 75.10 | 73.50 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 290.00 | 77.30 | 80.10 | 78.70 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 295.00 | 81.90 | 85.10 | 83.50 | 67.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 300.00 | 86.90 | 90.10 | 88.50 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |