Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $222.80 as of 8/13/2025 7:20:26 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 | 115.10 | 117.80 | 116.45 | % | 1.06 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 109.70 | 112.90 | 111.30 | % | 0.97 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 104.80 | 107.90 | 106.35 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 99.80 | 102.90 | 101.35 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 95.30 | 98.00 | 96.65 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 90.30 | 93.10 | 91.70 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 85.00 | 88.10 | 86.55 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 80.00 | 83.50 | 81.75 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 74.80 | 78.60 | 76.70 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 155.00 | 70.20 | 73.60 | 71.90 | % | 0.46 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 65.30 | 68.70 | 67.00 | % | 0.42 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 60.10 | 63.90 | 62.00 | % | 0.38 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 55.20 | 59.00 | 57.10 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 51.10 | 54.30 | 52.70 | % | 0.30 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 45.70 | 49.50 | 47.60 | % | 0.26 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 41.40 | 44.80 | 43.10 | % | 0.23 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 36.60 | 40.30 | 38.45 | % | 0.20 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 32.60 | 36.00 | 34.30 | % | 0.18 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 28.60 | 31.40 | 30.00 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.11 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 25.50 | 27.50 | 26.50 | % | 0.13 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.12 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 21.10 | 23.40 | 22.25 | 13.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.71 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 215.00 | 17.80 | 19.90 | 18.85 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 14.50 | 16.90 | 15.70 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 225.00 | 12.10 | 13.80 | 12.95 | 11.40 | % | 0.06 | 1 | 0 | 0.40 | 0.54 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 230.00 | 10.70 | 11.70 | 11.20 | 5.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.48 | 0.01 | -0.14 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 235.00 | 7.80 | 10.40 | 9.10 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 6.80 | 7.40 | 7.10 | % | 0.03 | 0 | 0 | 0.40 | 0.35 | 0.01 | -0.13 | 8/13/2025 3:59:58 PM EST | |||
| 245.00 | 4.90 | 5.80 | 5.35 | 5.61 | +0.72 | +14.73% | 0.02 | 1 | 1 | 0.39 | 0.30 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 250.00 | 4.10 | 4.60 | 4.35 | 4.34 | % | 0.02 | 2 | 0 | 0.39 | 0.25 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 255.00 | 2.05 | 3.60 | 2.83 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 260.00 | 1.55 | 3.20 | 2.38 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 265.00 | 0.70 | 3.40 | 2.05 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 270.00 | 1.00 | 2.50 | 1.75 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 275.00 | 0.15 | 2.00 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.05 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 0.50 | 1.95 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.07 | 0.00 | -0.06 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 1.05 | 2.60 | 1.83 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 2.00 | 2.45 | 2.23 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.12 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 195.00 | 1.50 | 4.20 | 2.85 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 3.50 | 4.10 | 3.80 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.19 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 205.00 | 4.70 | 6.20 | 5.45 | 5.62 | % | 0.03 | 3 | 0 | 0.46 | -0.24 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 210.00 | 6.10 | 6.60 | 6.35 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.01 | -0.13 | 8/13/2025 3:59:58 PM EST | |||
| 215.00 | 7.70 | 9.20 | 8.45 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 9.60 | 11.20 | 10.40 | 10.70 | % | 0.05 | 3 | 0 | 0.43 | -0.40 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 225.00 | 11.80 | 13.60 | 12.70 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.01 | -0.15 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 14.40 | 16.20 | 15.30 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 16.20 | 19.10 | 17.65 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.14 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 20.40 | 22.50 | 21.45 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.13 | 8/13/2025 3:59:58 PM EST | |||
| 245.00 | 23.70 | 24.90 | 24.30 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.12 | 8/13/2025 3:59:58 PM EST | |||
| 250.00 | 27.40 | 29.60 | 28.50 | % | 0.11 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.11 | 8/13/2025 3:59:58 PM EST | |||
| 255.00 | 30.60 | 33.70 | 32.15 | % | 0.13 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 260.00 | 35.10 | 37.80 | 36.45 | % | 0.14 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 265.00 | 39.50 | 42.60 | 41.05 | % | 0.15 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 270.00 | 43.90 | 47.20 | 45.55 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 275.00 | 48.50 | 51.40 | 49.95 | % | 0.18 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 280.00 | 53.30 | 56.50 | 54.90 | % | 0.20 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 285.00 | 58.00 | 60.90 | 59.45 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST |