Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $199.91 as of 7/31/2026 12:48:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.10 | 99.60 | 97.85 | 99.00 | -32.56 | -24.75% | 0.98 | 2 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 105.00 | 91.30 | 94.80 | 93.05 | 94.00 | -40.20 | -29.96% | 0.89 | 1 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 110.00 | 86.20 | 89.70 | 87.95 | % | 0.80 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 115.00 | 81.40 | 84.80 | 83.10 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 120.00 | 76.30 | 79.90 | 78.10 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 125.00 | 71.40 | 74.90 | 73.15 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 130.00 | 66.40 | 69.80 | 68.10 | 69.50 | -33.65 | -32.63% | 0.52 | 1 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 135.00 | 61.50 | 65.10 | 63.30 | 64.00 | % | 0.47 | 3 | 8 | 0.82 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:06 PM EST | |
| 140.00 | 56.70 | 59.40 | 58.05 | 75.42 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.02 | 6/1/2026 | 7/31/2026 1:59:06 PM EST |
| 145.00 | 51.80 | 55.30 | 53.55 | % | 0.37 | 0 | 1 | 0.70 | 0.96 | 0.00 | -0.03 | 7/31/2026 1:59:06 PM EST | |||
| 150.00 | 47.10 | 50.40 | 48.75 | 70.30 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.67 | 0.94 | 0.00 | -0.04 | 7/17/2026 | 7/31/2026 1:59:06 PM EST |
| 155.00 | 42.50 | 45.60 | 44.05 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.05 | 7/31/2026 1:59:06 PM EST | |||
| 160.00 | 38.20 | 41.10 | 39.65 | 43.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | 0.89 | 0.01 | -0.06 | 3/27/2026 | 7/31/2026 1:59:06 PM EST |
| 165.00 | 33.60 | 36.80 | 35.20 | % | 0.21 | 0 | 1 | 0.49 | 0.86 | 0.01 | -0.07 | 7/31/2026 1:59:06 PM EST | |||
| 170.00 | 30.00 | 32.30 | 31.15 | 66.45 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.49 | 0.82 | 0.01 | -0.09 | 5/26/2026 | 7/31/2026 1:59:06 PM EST |
| 175.00 | 26.70 | 28.40 | 27.55 | 35.92 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.50 | 0.77 | 0.01 | -0.10 | 7/24/2026 | 7/31/2026 1:59:06 PM EST |
| 180.00 | 23.00 | 25.10 | 24.05 | 42.70 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.49 | 0.72 | 0.01 | -0.11 | 6/1/2026 | 7/31/2026 1:59:06 PM EST |
| 185.00 | 19.50 | 21.40 | 20.45 | 28.25 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.49 | 0.67 | 0.01 | -0.12 | 7/24/2026 | 7/31/2026 1:59:06 PM EST |
| 190.00 | 16.40 | 18.50 | 17.45 | 17.00 | -8.40 | -33.08% | 0.09 | 1 | 9 | 0.48 | 0.61 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 195.00 | 13.60 | 16.10 | 14.85 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.48 | 0.56 | 0.01 | -0.14 | 7/21/2026 | 7/31/2026 1:59:06 PM EST |
| 200.00 | 11.10 | 13.10 | 12.10 | 12.00 | -2.10 | -14.90% | 0.06 | 15 | 120 | 0.46 | 0.50 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 210.00 | 8.00 | 9.40 | 8.70 | 8.30 | -1.80 | -17.83% | 0.04 | 14 | 53 | 0.48 | 0.39 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 220.00 | 5.20 | 6.40 | 5.80 | 5.55 | -1.30 | -18.98% | 0.03 | 6 | 239 | 0.48 | 0.29 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 230.00 | 3.20 | 3.90 | 3.55 | 3.50 | -0.99 | -22.05% | 0.02 | 3 | 140 | 0.46 | 0.21 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 240.00 | 1.80 | 2.95 | 2.38 | 3.00 | -0.40 | -11.77% | 0.01 | 3 | 877 | 0.47 | 0.14 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 250.00 | 1.15 | 1.75 | 1.45 | 1.48 | -2.02 | -57.72% | 0.01 | 8 | 94 | 0.47 | 0.10 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 260.00 | 0.55 | 1.60 | 1.08 | 1.07 | +0.02 | +1.91% | 0.00 | 5 | 46 | 0.49 | 0.06 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 270.00 | 0.20 | 1.00 | 0.60 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.04 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 1:59:06 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.59 | 0.02 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 1:59:06 PM EST |
| 290.00 | 0.10 | 1.40 | 0.75 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.55 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/31/2026 1:59:06 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.61 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 1:59:06 PM EST |
| 310.00 | 0.05 | 0.90 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 1:59:06 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 1:59:06 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 1:59:06 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 1:59:06 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/31/2026 1:59:06 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/31/2026 1:59:06 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:59:06 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/31/2026 1:59:06 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.82 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/31/2026 1:59:06 PM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 0.40 | -0.30 | -42.86% | 0.00 | 1 | 79 | 0.47 | -0.03 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 145.00 | 0.25 | 2.15 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.55 | -0.04 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 1:59:06 PM EST |
| 150.00 | 0.70 | 1.00 | 0.85 | 0.87 | -0.18 | -17.15% | 0.01 | 7 | 67 | 0.49 | -0.06 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 155.00 | 1.05 | 1.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.48 | -0.08 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 1:59:06 PM EST |
| 160.00 | 1.75 | 1.95 | 1.85 | 1.88 | +0.11 | +6.22% | 0.01 | 7,008 | 55 | 0.49 | -0.11 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 165.00 | 2.30 | 2.70 | 2.50 | 2.69 | -0.19 | -6.60% | 0.02 | 2 | 26 | 0.48 | -0.14 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 170.00 | 3.30 | 3.70 | 3.50 | 3.61 | +1.40 | +63.35% | 0.02 | 9 | 10 | 0.48 | -0.18 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 175.00 | 4.20 | 4.90 | 4.55 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.47 | -0.23 | 0.01 | -0.10 | 7/30/2026 | 7/31/2026 1:59:06 PM EST |
| 180.00 | 5.90 | 6.30 | 6.10 | 6.13 | +0.54 | +9.66% | 0.03 | 17 | 220 | 0.47 | -0.28 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 185.00 | 7.60 | 8.10 | 7.85 | 7.88 | +0.78 | +10.99% | 0.04 | 18 | 47 | 0.49 | -0.33 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 190.00 | 9.10 | 11.10 | 10.10 | 10.09 | +0.85 | +9.20% | 0.05 | 49 | 795 | 0.47 | -0.39 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 195.00 | 11.40 | 13.40 | 12.40 | 12.41 | +1.04 | +9.15% | 0.06 | 26 | 711 | 0.47 | -0.44 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 200.00 | 14.20 | 16.40 | 15.30 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 451 | 0.48 | -0.50 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 1:59:06 PM EST |
| 210.00 | 20.40 | 22.40 | 21.40 | 20.42 | +5.11 | +33.38% | 0.10 | 1 | 67 | 0.48 | -0.61 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 220.00 | 27.30 | 29.40 | 28.35 | 28.31 | +7.01 | +32.92% | 0.13 | 1 | 1,557 | 0.48 | -0.71 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 230.00 | 35.40 | 37.60 | 36.50 | 24.40 | 0.00 | 0.00% | 0.16 | 0 | 165 | 0.48 | -0.79 | 0.01 | -0.10 | 7/16/2026 | 7/31/2026 1:59:06 PM EST |
| 240.00 | 43.90 | 46.40 | 45.15 | 24.80 | 0.00 | 0.00% | 0.19 | 0 | 89 | 0.50 | -0.86 | 0.01 | -0.08 | 6/29/2026 | 7/31/2026 1:59:06 PM EST |
| 250.00 | 53.10 | 55.90 | 54.50 | 29.80 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.46 | -0.91 | 0.00 | -0.06 | 6/25/2026 | 7/31/2026 1:59:06 PM EST |
| 260.00 | 62.50 | 64.70 | 63.60 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.59 | -0.94 | 0.00 | -0.04 | 6/25/2026 | 7/31/2026 1:59:06 PM EST |
| 270.00 | 71.90 | 74.60 | 73.25 | % | 0.27 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 7/31/2026 1:59:06 PM EST | |||
| 280.00 | 81.90 | 84.60 | 83.25 | 82.00 | % | 0.30 | 2 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:06 PM EST | |
| 290.00 | 91.70 | 94.50 | 93.10 | 92.00 | +17.00 | +22.67% | 0.32 | 1 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:06 PM EST |
| 300.00 | 101.10 | 104.50 | 102.80 | 102.00 | % | 0.34 | 1 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:06 PM EST | |
| 310.00 | 111.20 | 114.40 | 112.80 | 96.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 1:59:06 PM EST |
| 320.00 | 120.80 | 124.50 | 122.65 | 92.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 1:59:06 PM EST |
| 330.00 | 130.80 | 134.50 | 132.65 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 340.00 | 140.80 | 144.40 | 142.60 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST | |||
| 350.00 | 150.80 | 154.50 | 152.65 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:06 PM EST |