Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $206.04 as of 7/27/2026 7:47:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 105.30 | 108.60 | 106.95 | 131.56 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 9:59:07 AM EST |
| 105.00 | 100.10 | 103.40 | 101.75 | 134.20 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 9:59:07 AM EST |
| 110.00 | 95.60 | 98.40 | 97.00 | % | 0.88 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 115.00 | 90.70 | 93.60 | 92.15 | % | 0.80 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 120.00 | 85.00 | 88.70 | 86.85 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 125.00 | 80.50 | 83.90 | 82.20 | % | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 130.00 | 75.40 | 78.60 | 77.00 | 103.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 9:59:07 AM EST |
| 135.00 | 70.40 | 73.70 | 72.05 | % | 0.53 | 0 | 8 | 0.87 | 0.99 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 140.00 | 66.10 | 69.00 | 67.55 | 75.42 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.79 | 0.97 | 0.00 | -0.02 | 6/1/2026 | 7/27/2026 9:59:07 AM EST |
| 145.00 | 60.60 | 64.00 | 62.30 | % | 0.43 | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.03 | 7/27/2026 9:59:07 AM EST | |||
| 150.00 | 56.50 | 59.30 | 57.90 | 70.30 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.66 | 0.95 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 9:59:07 AM EST |
| 155.00 | 51.10 | 54.70 | 52.90 | % | 0.34 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.05 | 7/27/2026 9:59:07 AM EST | |||
| 160.00 | 47.10 | 49.80 | 48.45 | 43.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | 0.91 | 0.00 | -0.06 | 3/27/2026 | 7/27/2026 9:59:07 AM EST |
| 165.00 | 42.50 | 45.00 | 43.75 | % | 0.27 | 0 | 1 | 0.56 | 0.88 | 0.00 | -0.07 | 7/27/2026 9:59:07 AM EST | |||
| 170.00 | 37.80 | 41.00 | 39.40 | 66.45 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.55 | 0.86 | 0.01 | -0.09 | 5/26/2026 | 7/27/2026 9:59:07 AM EST |
| 175.00 | 33.60 | 36.70 | 35.15 | 35.92 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.54 | 0.82 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 180.00 | 29.70 | 32.80 | 31.25 | 42.70 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.55 | 0.78 | 0.01 | -0.11 | 6/1/2026 | 7/27/2026 9:59:07 AM EST |
| 185.00 | 26.10 | 28.80 | 27.45 | 28.25 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.52 | 0.74 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 190.00 | 22.50 | 25.40 | 23.95 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.52 | 0.70 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 195.00 | 19.20 | 22.30 | 20.75 | 24.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.52 | 0.65 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 200.00 | 16.30 | 19.10 | 17.70 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.51 | 0.60 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 210.00 | 11.60 | 14.00 | 12.80 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.49 | 0.49 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 220.00 | 8.10 | 10.40 | 9.25 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.50 | 0.39 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 9:59:07 AM EST |
| 230.00 | 5.50 | 7.50 | 6.50 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.49 | 0.30 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 9:59:07 AM EST |
| 240.00 | 3.70 | 5.30 | 4.50 | 4.30 | -0.20 | -4.45% | 0.02 | 2 | 874 | 0.48 | 0.22 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 250.00 | 2.30 | 3.80 | 3.05 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.50 | 0.16 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 260.00 | 1.35 | 2.65 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | 0.12 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 270.00 | 0.90 | 1.90 | 1.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.60 | 0.08 | 0.00 | -0.06 | 7/17/2026 | 7/27/2026 9:59:07 AM EST |
| 280.00 | 0.35 | 1.60 | 0.98 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.49 | 0.06 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 290.00 | 0.10 | 1.05 | 0.58 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.49 | 0.04 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 9:59:07 AM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.70 | 0.03 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 310.00 | 0.05 | 2.35 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 320.00 | 0.05 | 2.30 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 9:59:07 AM EST |
| 330.00 | 0.05 | 2.25 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 9:59:07 AM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 9:59:07 AM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 9:59:07 AM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 9:59:07 AM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 9:59:07 AM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 9:59:07 AM EST |
| 135.00 | 0.10 | 0.85 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/27/2026 9:59:07 AM EST |
| 140.00 | 0.25 | 0.60 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 145.00 | 0.20 | 1.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.59 | -0.04 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 150.00 | 0.40 | 2.05 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.51 | -0.05 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 9:59:07 AM EST |
| 155.00 | 0.65 | 1.80 | 1.23 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.52 | -0.07 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 160.00 | 1.00 | 2.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.54 | -0.09 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 165.00 | 1.80 | 2.65 | 2.23 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.12 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 170.00 | 2.25 | 3.50 | 2.88 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.54 | -0.14 | 0.01 | -0.09 | 6/30/2026 | 7/27/2026 9:59:07 AM EST |
| 175.00 | 3.20 | 4.60 | 3.90 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.51 | -0.18 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 180.00 | 4.20 | 6.20 | 5.20 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.50 | -0.22 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 185.00 | 5.50 | 7.10 | 6.30 | 6.89 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.50 | -0.26 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 9:59:07 AM EST |
| 190.00 | 7.10 | 8.70 | 7.90 | 7.30 | -0.90 | -10.98% | 0.04 | 1 | 280 | 0.48 | -0.30 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 195.00 | 9.10 | 10.60 | 9.85 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 394 | 0.46 | -0.35 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 200.00 | 11.00 | 13.30 | 12.15 | 11.80 | -0.20 | -1.67% | 0.06 | 1 | 454 | 0.47 | -0.40 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 9:59:07 AM EST |
| 210.00 | 15.80 | 18.80 | 17.30 | 16.71 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.47 | -0.51 | 0.01 | -0.14 | 7/22/2026 | 7/27/2026 9:59:07 AM EST |
| 220.00 | 21.80 | 25.00 | 23.40 | 24.56 | 0.00 | 0.00% | 0.11 | 0 | 1,557 | 0.46 | -0.61 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 9:59:07 AM EST |
| 230.00 | 29.20 | 32.00 | 30.60 | 24.40 | 0.00 | 0.00% | 0.13 | 0 | 165 | 0.44 | -0.70 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 9:59:07 AM EST |
| 240.00 | 37.00 | 39.70 | 38.35 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.44 | -0.78 | 0.01 | -0.11 | 6/29/2026 | 7/27/2026 9:59:07 AM EST |
| 250.00 | 45.20 | 48.30 | 46.75 | 29.80 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.41 | -0.84 | 0.01 | -0.09 | 6/25/2026 | 7/27/2026 9:59:07 AM EST |
| 260.00 | 54.30 | 57.30 | 55.80 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.34 | -0.88 | 0.01 | -0.07 | 6/25/2026 | 7/27/2026 9:59:07 AM EST |
| 270.00 | 62.90 | 66.50 | 64.70 | % | 0.24 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.06 | 7/27/2026 9:59:07 AM EST | |||
| 280.00 | 72.90 | 75.90 | 74.40 | % | 0.27 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.04 | 7/27/2026 9:59:07 AM EST | |||
| 290.00 | 82.60 | 85.80 | 84.20 | 75.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 9:59:07 AM EST |
| 300.00 | 92.20 | 95.70 | 93.95 | % | 0.31 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 7/27/2026 9:59:07 AM EST | |||
| 310.00 | 102.40 | 105.70 | 104.05 | 96.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 9:59:07 AM EST |
| 320.00 | 112.30 | 115.80 | 114.05 | 92.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 9:59:07 AM EST |
| 330.00 | 122.00 | 125.80 | 123.90 | % | 0.38 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 340.00 | 132.30 | 135.80 | 134.05 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/27/2026 9:59:07 AM EST | |||
| 350.00 | 142.30 | 145.80 | 144.05 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:07 AM EST |