Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $226.92 as of 5/1/2026 1:57:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 88.70 | 91.20 | 89.95 | % | 0.67 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 83.90 | 87.10 | 85.50 | 62.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:01 PM EST |
| 145.00 | 79.00 | 82.10 | 80.55 | 58.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:01 PM EST |
| 150.00 | 74.10 | 77.10 | 75.60 | % | 0.50 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 155.00 | 69.10 | 72.10 | 70.60 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 160.00 | 64.20 | 67.10 | 65.65 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 165.00 | 59.40 | 62.00 | 60.70 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 170.00 | 54.20 | 57.00 | 55.60 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 175.00 | 49.30 | 51.50 | 50.40 | 21.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 5/1/2026 4:00:01 PM EST |
| 180.00 | 43.90 | 47.20 | 45.55 | 18.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 5/1/2026 4:00:01 PM EST |
| 185.00 | 39.10 | 41.70 | 40.40 | 40.98 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 190.00 | 34.50 | 37.30 | 35.90 | 38.82 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.76 | 0.98 | 0.00 | -0.05 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 195.00 | 29.40 | 32.60 | 31.00 | 29.21 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.71 | 0.96 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 200.00 | 24.80 | 27.90 | 26.35 | 22.17 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.68 | 0.92 | 0.01 | -0.08 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 210.00 | 16.20 | 17.70 | 16.95 | 19.15 | +2.35 | +13.99% | 0.08 | 1 | 1,659 | 0.44 | 0.81 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 220.00 | 9.20 | 10.60 | 9.90 | 11.30 | +0.86 | +8.24% | 0.04 | 1 | 1,224 | 0.43 | 0.62 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 230.00 | 4.40 | 5.10 | 4.75 | 4.90 | -0.67 | -12.03% | 0.02 | 6 | 768 | 0.40 | 0.39 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 240.00 | 1.70 | 2.50 | 2.10 | 2.43 | +0.23 | +10.46% | 0.01 | 848 | 3,096 | 0.40 | 0.21 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 250.00 | 0.55 | 1.35 | 0.95 | 0.87 | +0.17 | +24.29% | 0.00 | 10 | 106 | 0.42 | 0.11 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 260.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.65 | -65.00% | 0.00 | 10 | 19 | 0.42 | 0.05 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 63 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.72 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 2 | 26 | 0.58 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.56 | -0.01 | 0.00 | -0.04 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.10 | -28.58% | 0.00 | 27 | 177 | 0.57 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 195.00 | 0.10 | 0.80 | 0.45 | 0.35 | -0.25 | -41.67% | 0.00 | 6 | 78 | 0.43 | -0.04 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 200.00 | 0.55 | 1.20 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.44 | -0.08 | 0.01 | -0.08 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 210.00 | 1.70 | 2.25 | 1.98 | 1.80 | -0.35 | -16.28% | 0.01 | 6 | 321 | 0.41 | -0.19 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 220.00 | 4.10 | 5.00 | 4.55 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.38 | -0.38 | 0.02 | -0.23 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 230.00 | 8.90 | 10.50 | 9.70 | 8.20 | -2.90 | -26.13% | 0.04 | 5 | 75 | 0.36 | -0.61 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 240.00 | 15.30 | 17.80 | 16.55 | 13.38 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.79 | 0.02 | -0.20 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 250.00 | 23.60 | 26.80 | 25.20 | 26.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | -0.89 | 0.01 | -0.14 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 260.00 | 33.70 | 36.20 | 34.95 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.95 | 0.01 | -0.08 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 270.00 | 43.20 | 46.10 | 44.65 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 280.00 | 53.10 | 56.10 | 54.60 | % | 0.20 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST |