Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $232.96 as of 6/19/2026 1:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.20 | 120.00 | 118.10 | % | 1.03 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 120.00 | 111.20 | 115.00 | 113.10 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 125.00 | 106.30 | 110.40 | 108.35 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 130.00 | 101.20 | 105.30 | 103.25 | 96.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 135.00 | 96.50 | 99.90 | 98.20 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 140.00 | 91.60 | 94.90 | 93.25 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 145.00 | 86.60 | 89.90 | 88.25 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 150.00 | 81.50 | 84.90 | 83.20 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 155.00 | 76.40 | 79.90 | 78.15 | % | 0.50 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 160.00 | 71.40 | 75.00 | 73.20 | 63.62 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 165.00 | 66.40 | 70.00 | 68.20 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 170.00 | 61.90 | 65.00 | 63.45 | 51.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/18/2026 4:00:05 PM EST |
| 175.00 | 56.70 | 60.10 | 58.40 | 55.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 180.00 | 51.90 | 55.20 | 53.55 | 53.52 | +17.82 | +49.92% | 0.30 | 1 | 1 | 0.64 | 0.98 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 185.00 | 47.60 | 50.40 | 49.00 | 34.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.59 | 0.97 | 0.00 | -0.06 | 5/27/2026 | 6/18/2026 4:00:05 PM EST |
| 190.00 | 42.80 | 45.60 | 44.20 | 43.77 | +2.42 | +5.86% | 0.23 | 1 | 3 | 0.56 | 0.96 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 195.00 | 38.10 | 40.90 | 39.50 | 37.00 | +1.65 | +4.67% | 0.20 | 4 | 8 | 0.53 | 0.94 | 0.00 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 200.00 | 33.60 | 36.40 | 35.00 | 35.07 | +14.42 | +69.84% | 0.17 | 1 | 21 | 0.51 | 0.91 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 210.00 | 25.30 | 27.50 | 26.40 | 26.20 | +3.65 | +16.19% | 0.13 | 8 | 18 | 0.43 | 0.83 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 220.00 | 17.70 | 20.10 | 18.90 | 18.95 | +3.35 | +21.48% | 0.09 | 43 | 111 | 0.43 | 0.71 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 230.00 | 12.70 | 13.70 | 13.20 | 12.70 | +5.30 | +71.63% | 0.06 | 58 | 1,319 | 0.42 | 0.57 | 0.01 | -0.20 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 240.00 | 7.50 | 8.90 | 8.20 | 8.50 | +3.62 | +74.18% | 0.03 | 362 | 194 | 0.42 | 0.42 | 0.01 | -0.19 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 250.00 | 4.60 | 5.20 | 4.90 | 4.70 | +1.82 | +63.20% | 0.02 | 2,198 | 97 | 0.42 | 0.29 | 0.01 | -0.16 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 260.00 | 2.25 | 3.10 | 2.68 | 2.85 | +1.20 | +72.73% | 0.01 | 31 | 45 | 0.41 | 0.18 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 270.00 | 1.15 | 1.90 | 1.53 | 1.64 | +0.94 | +134.29% | 0.01 | 16 | 237 | 0.42 | 0.11 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 280.00 | 0.50 | 1.05 | 0.78 | 0.90 | +0.10 | +12.50% | 0.00 | 5 | 555 | 0.42 | 0.06 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 0.70 | 0.38 | 0.46 | +0.06 | +15.00% | 0.00 | 1 | 73 | 0.39 | 0.03 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 300.00 | 0.05 | 0.35 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/18/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.20 | -0.28 | -58.34% | 0.00 | 2 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/18/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.81 | -87.10% | 0.00 | 1 | 14 | 0.53 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.45 | -0.02 | 0.00 | -0.04 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 185.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.17 | -36.17% | 0.00 | 3 | 1,453 | 0.43 | -0.03 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 190.00 | 0.30 | 0.85 | 0.58 | 0.58 | -0.02 | -3.34% | 0.00 | 3 | 47 | 0.44 | -0.04 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 195.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.49 | -37.99% | 0.00 | 5 | 123 | 0.43 | -0.06 | 0.00 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 200.00 | 1.05 | 1.65 | 1.35 | 1.20 | -0.20 | -14.29% | 0.01 | 5 | 160 | 0.44 | -0.09 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 210.00 | 2.50 | 3.80 | 3.15 | 2.75 | -1.38 | -33.42% | 0.01 | 364 | 145 | 0.42 | -0.17 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 220.00 | 4.80 | 5.80 | 5.30 | 5.20 | -2.50 | -32.47% | 0.02 | 143 | 107 | 0.42 | -0.29 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 230.00 | 8.40 | 9.80 | 9.10 | 9.13 | -0.02 | -0.22% | 0.04 | 161 | 104 | 0.41 | -0.43 | 0.01 | -0.20 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 240.00 | 13.60 | 15.20 | 14.40 | 13.60 | -2.30 | -14.47% | 0.06 | 20 | 63 | 0.40 | -0.58 | 0.01 | -0.19 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 250.00 | 20.30 | 22.10 | 21.20 | 30.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.71 | 0.01 | -0.16 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 260.00 | 28.00 | 30.30 | 29.15 | % | 0.11 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.13 | 6/18/2026 4:00:05 PM EST | |||
| 270.00 | 36.80 | 39.40 | 38.10 | 52.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.89 | 0.01 | -0.09 | 5/28/2026 | 6/18/2026 4:00:05 PM EST |
| 280.00 | 45.90 | 48.70 | 47.30 | % | 0.17 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 6/18/2026 4:00:05 PM EST | |||
| 290.00 | 55.70 | 59.00 | 57.35 | % | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 300.00 | 65.30 | 69.20 | 67.25 | 81.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 6/18/2026 4:00:05 PM EST |
| 310.00 | 75.60 | 79.20 | 77.40 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 320.00 | 85.60 | 89.20 | 87.40 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 330.00 | 95.60 | 99.20 | 97.40 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST |