Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $192.16 as of 3/16/2026 1:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 100.80 | 104.80 | 102.80 | % | 1.21 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 90.00 | 95.80 | 99.90 | 97.85 | 106.20 | 0.00 | 0.00% | 1.09 | 0 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 90.80 | 94.80 | 92.80 | % | 0.98 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 100.00 | 85.80 | 89.80 | 87.80 | % | 0.88 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 105.00 | 80.80 | 84.90 | 82.85 | 88.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 75.80 | 79.80 | 77.80 | 94.50 | 0.00 | 0.00% | 0.71 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 70.80 | 74.80 | 72.80 | 81.74 | 0.00 | 0.00% | 0.63 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 65.80 | 69.80 | 67.80 | 64.02 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 60.80 | 64.90 | 62.85 | 68.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 55.80 | 59.80 | 57.80 | 69.10 | 0.00 | 0.00% | 0.44 | 0 | 14 | 2.70 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 50.80 | 54.00 | 52.40 | 73.00 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 45.80 | 48.90 | 47.35 | 53.10 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 40.80 | 43.90 | 42.35 | 81.65 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 36.00 | 39.40 | 37.70 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 31.00 | 33.90 | 32.45 | 43.90 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 26.30 | 29.00 | 27.65 | 35.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.33 | 1.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 21.20 | 24.00 | 22.60 | 32.48 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.14 | 0.98 | 0.00 | -0.08 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 16.70 | 18.60 | 17.65 | 29.02 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.86 | 0.96 | 0.01 | -0.23 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 12.20 | 14.00 | 13.10 | 13.60 | -3.64 | -21.12% | 0.07 | 8 | 55 | 0.76 | 0.90 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 7.70 | 9.50 | 8.60 | 10.81 | -2.87 | -20.98% | 0.05 | 4 | 67 | 0.36 | 0.80 | 0.03 | -0.45 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 4.50 | 5.80 | 5.15 | 7.07 | -4.33 | -37.99% | 0.03 | 11 | 40 | 0.42 | 0.64 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 2.05 | 3.40 | 2.73 | 3.35 | -1.63 | -32.74% | 0.01 | 10 | 134 | 0.45 | 0.44 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 0.90 | 1.75 | 1.33 | 1.48 | -1.34 | -47.52% | 0.01 | 12 | 1,114 | 0.47 | 0.26 | 0.03 | -0.40 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 0.40 | 0.90 | 0.65 | 0.75 | -1.15 | -60.53% | 0.00 | 136 | 2,823 | 0.50 | 0.14 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.43 | -78.19% | 0.00 | 16 | 1,112 | 0.56 | 0.04 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 4,395 | 0.66 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 1,267 | 0.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 1,408 | 0.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 889 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 350 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 91 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 171 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 3,678 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 51 | 2,807 | 0.71 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.08 | +160.00% | 0.00 | 18 | 7,922 | 0.65 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 33 | 955 | 0.58 | -0.04 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 0.35 | 0.70 | 0.53 | 0.53 | -0.18 | -25.36% | 0.00 | 102 | 895 | 0.55 | -0.10 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 0.80 | 1.90 | 1.35 | 1.15 | -0.48 | -29.45% | 0.01 | 20 | 3,323 | 0.55 | -0.20 | 0.03 | -0.45 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 2.45 | 3.10 | 2.78 | 2.66 | +0.18 | +7.26% | 0.02 | 31 | 876 | 0.53 | -0.36 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 4.40 | 5.80 | 5.10 | 5.00 | +0.72 | +16.83% | 0.03 | 27 | 1,592 | 0.52 | -0.56 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 7.40 | 9.20 | 8.30 | 7.55 | +0.57 | +8.17% | 0.04 | 13 | 3,652 | 0.56 | -0.74 | 0.03 | -0.40 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 12.40 | 14.60 | 13.50 | 13.40 | +4.40 | +48.89% | 0.07 | 28 | 3,155 | 0.80 | -0.86 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 21.50 | 23.80 | 22.65 | 21.50 | +2.50 | +13.16% | 0.11 | 1 | 291 | 0.95 | -0.96 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 31.80 | 33.90 | 32.85 | 31.81 | +11.31 | +55.18% | 0.15 | 110 | 63 | 1.23 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 230.00 | 41.80 | 43.90 | 42.85 | 41.66 | +5.66 | +15.73% | 0.19 | 61 | 33 | 1.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 51.10 | 53.90 | 52.50 | 52.20 | +11.20 | +27.32% | 0.22 | 51 | 19 | 1.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 60.90 | 64.20 | 62.55 | 52.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 71.80 | 74.20 | 73.00 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 270.00 | 80.70 | 84.20 | 82.45 | 74.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 280.00 | 90.50 | 94.30 | 92.40 | 60.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 3/16/2026 4:00:05 PM EST |
| 290.00 | 100.60 | 104.30 | 102.45 | % | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 300.00 | 110.70 | 114.30 | 112.50 | % | 0.38 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 310.00 | 120.70 | 124.30 | 122.50 | 107.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 130.60 | 134.30 | 132.45 | % | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 330.00 | 140.70 | 144.30 | 142.50 | % | 0.43 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 340.00 | 150.70 | 154.30 | 152.50 | % | 0.45 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |