Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $199.57 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 72.20 | 75.10 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 67.50 | 70.10 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 62.20 | 65.10 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 57.30 | 60.00 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 52.20 | 55.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 145.00 | 47.60 | 50.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 42.30 | 45.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 37.20 | 40.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 32.20 | 35.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 165.00 | 27.50 | 30.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 22.40 | 24.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 172.50 | 19.90 | 22.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 17.40 | 20.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 177.50 | 15.00 | 17.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 12.70 | 15.30 | 14.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 182.50 | 9.80 | 12.60 | % | 0 | 0 | 0.88 | 0.97 | 0.02 | -0.16 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 8.30 | 10.10 | 17.33 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.93 | 0.03 | -0.32 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 187.50 | 6.30 | 7.80 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.86 | 0.04 | -0.45 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 4.80 | 5.80 | 5.00 | -2.90 | -36.71% | 5 | 3 | 0.51 | 0.75 | 0.06 | -0.57 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 192.50 | 3.00 | 4.70 | 2.35 | -8.85 | -79.02% | 23 | 1 | 0.54 | 0.60 | 0.07 | -0.63 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 1.85 | 2.40 | 1.89 | -4.55 | -70.66% | 18 | 42 | 0.46 | 0.44 | 0.06 | -0.58 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 197.50 | 1.05 | 1.60 | 1.05 | -1.20 | -53.34% | 42 | 28 | 0.48 | 0.29 | 0.05 | -0.49 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 0.55 | 0.75 | 0.60 | -2.56 | -81.02% | 81 | 208 | 0.45 | 0.19 | 0.03 | -0.40 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 202.50 | 0.25 | 0.50 | 0.35 | -2.32 | -86.90% | 21 | 154 | 0.47 | 0.13 | 0.02 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 205.00 | 0.15 | 0.35 | 0.24 | -1.05 | -81.40% | 18 | 185 | 0.50 | 0.09 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 207.50 | 0.00 | 0.30 | 0.25 | -0.85 | -77.28% | 5 | 49 | 0.52 | 0.06 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.40 | 0.17 | -0.38 | -69.10% | 20 | 74 | 0.56 | 0.04 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 212.50 | 0.05 | 0.25 | 0.15 | -0.15 | -50.00% | 5 | 26 | 0.67 | 0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 215.00 | 0.05 | 0.20 | 0.05 | -0.25 | -83.34% | 1 | 19 | 0.72 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 217.50 | 0.00 | 0.25 | 0.09 | -0.29 | -76.32% | 7 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 100 | 126 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 222.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 225.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 235.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 245.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.29 | +0.09 | +45.00% | 1 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 172.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 177.50 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.05 | 0.45 | 0.13 | -0.07 | -35.00% | 11 | 247 | 0.68 | -0.02 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 182.50 | 0.05 | 0.20 | 0.18 | +0.08 | +80.00% | 5 | 12 | 0.47 | -0.03 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 0.15 | 0.35 | 0.35 | +0.13 | +59.10% | 10 | 105 | 0.45 | -0.07 | 0.03 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 187.50 | 0.35 | 0.60 | 0.70 | +0.40 | +133.34% | 7 | 89 | 0.43 | -0.14 | 0.04 | -0.45 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 0.85 | 1.70 | 1.10 | +0.55 | +100.00% | 464 | 565 | 0.49 | -0.25 | 0.06 | -0.57 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 192.50 | 0.95 | 2.00 | 2.93 | +1.98 | +208.43% | 9 | 305 | 0.37 | -0.40 | 0.07 | -0.63 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 2.70 | 3.20 | 3.54 | +2.19 | +162.23% | 12 | 215 | 0.41 | -0.56 | 0.06 | -0.58 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 197.50 | 4.20 | 4.90 | 4.60 | +2.10 | +84.00% | 450 | 455 | 0.38 | -0.71 | 0.05 | -0.49 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 5.90 | 7.30 | 6.47 | +3.42 | +112.14% | 4 | 163 | 0.63 | -0.81 | 0.03 | -0.40 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 202.50 | 7.70 | 10.30 | 6.90 | 0.00 | 0.00% | 0 | 105 | 0.69 | -0.87 | 0.02 | -0.34 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 205.00 | 10.40 | 12.70 | 11.20 | +3.90 | +53.43% | 5 | 24 | 0.73 | -0.91 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 207.50 | 12.80 | 15.50 | 9.40 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.94 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 15.10 | 18.10 | 10.40 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.96 | 0.01 | -0.11 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 212.50 | 17.60 | 20.50 | 16.41 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.98 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 215.00 | 20.10 | 23.00 | 14.26 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.99 | 0.00 | -0.03 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 217.50 | 22.40 | 25.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 24.90 | 27.80 | 20.40 | 0.00 | 0.00% | 0 | 9 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 222.50 | 27.60 | 30.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 225.00 | 30.10 | 32.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 34.90 | 37.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 235.00 | 40.00 | 42.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 45.00 | 47.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 245.00 | 49.60 | 52.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 55.00 | 57.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 255.00 | 60.00 | 62.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 65.00 | 67.80 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 265.00 | 70.00 | 72.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 74.70 | 77.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 275.00 | 80.00 | 82.90 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 85.00 | 87.80 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 285.00 | 90.00 | 92.80 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 95.00 | 97.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 295.00 | 100.00 | 102.80 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 105.00 | 107.90 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 305.00 | 110.00 | 112.80 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |