Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $133.41 as of 9/10/2026 7:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.00 | 70.60 | 68.80 | % | 1.06 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 70.00 | 61.50 | 65.60 | 63.55 | % | 0.91 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 75.00 | 56.50 | 60.60 | 58.55 | % | 0.78 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 80.00 | 51.50 | 55.60 | 53.55 | % | 0.67 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 85.00 | 47.10 | 50.60 | 48.85 | % | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 90.00 | 41.50 | 45.60 | 43.55 | % | 0.48 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 95.00 | 36.70 | 40.60 | 38.65 | % | 0.41 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 100.00 | 31.70 | 35.60 | 33.65 | % | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 105.00 | 26.70 | 30.60 | 28.65 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 110.00 | 22.40 | 25.00 | 23.70 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 112.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 113.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 114.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 17.60 | 20.40 | 19.00 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 117.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 118.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 119.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 12.70 | 15.30 | 14.00 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.90 | 0.02 | -0.03 | 8/27/2026 | 9/9/2026 4:00:04 PM EST |
| 121.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 122.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 123.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 124.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | 8.10 | 10.90 | 9.50 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | 0.77 | 0.03 | -0.07 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 4.90 | 7.00 | 5.95 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.43 | 0.60 | 0.04 | -0.10 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 3.20 | 4.30 | 3.75 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.46 | 0.42 | 0.04 | -0.10 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 1.00 | 2.60 | 1.80 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.42 | 0.24 | 0.03 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 0.10 | 1.35 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.37 | 0.11 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.52 | 0.05 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 112.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 113.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 114.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 0.20 | 0.95 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 117.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 118.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 119.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 0.20 | 1.60 | 0.90 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.10 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 121.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 122.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 123.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 124.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | 1.35 | 2.80 | 2.08 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.44 | -0.23 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 2.35 | 4.50 | 3.43 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.39 | -0.40 | 0.04 | -0.10 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 5.20 | 6.80 | 6.00 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.38 | -0.58 | 0.04 | -0.10 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 8.30 | 10.60 | 9.45 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.35 | -0.76 | 0.03 | -0.09 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 11.90 | 14.60 | 13.25 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.89 | 0.02 | -0.05 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 16.50 | 19.00 | 17.75 | 19.18 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.59 | -0.95 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 21.00 | 24.20 | 22.60 | 22.86 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.98 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 160.00 | 25.70 | 29.20 | 27.45 | 25.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.81 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 4:00:04 PM EST |
| 165.00 | 31.00 | 34.00 | 32.50 | 30.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:04 PM EST |
| 170.00 | 35.80 | 39.40 | 37.60 | 35.80 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:04 PM EST |
| 175.00 | 40.80 | 44.30 | 42.55 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 180.00 | 45.80 | 48.60 | 47.20 | 45.61 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:04 PM EST |
| 185.00 | 51.00 | 53.50 | 52.25 | 53.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 190.00 | 55.80 | 59.30 | 57.55 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 195.00 | 61.00 | 64.20 | 62.60 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 200.00 | 66.00 | 69.30 | 67.65 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 205.00 | 71.00 | 74.30 | 72.65 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST |