Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $204.21 as of 4/26/2024 9:04:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 92.40 | 96.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:55 PM EST | |||
| 115.00 | 87.00 | 91.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 120.00 | 82.20 | 85.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 125.00 | 77.50 | 80.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 130.00 | 72.10 | 75.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 135.00 | 67.20 | 70.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 140.00 | 63.10 | 65.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 145.00 | 57.40 | 61.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 150.00 | 53.60 | 56.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 155.00 | 47.90 | 51.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 160.00 | 42.90 | 46.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 165.00 | 37.40 | 41.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 170.00 | 32.30 | 35.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 172.50 | 30.80 | 33.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 175.00 | 27.40 | 31.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:55 PM EST | |||
| 177.50 | 24.80 | 28.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:55 PM EST | |||
| 180.00 | 22.90 | 26.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:55 PM EST | |||
| 182.50 | 20.40 | 22.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 4/25/2024 3:59:55 PM EST | |||
| 185.00 | 17.30 | 21.20 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.06 | 4/25/2024 3:59:55 PM EST | |||
| 187.50 | 15.10 | 18.70 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 190.00 | 13.30 | 16.40 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 192.50 | 12.00 | 12.80 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.90 | 0.02 | -0.14 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 195.00 | 9.60 | 11.80 | 5.41 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.85 | 0.03 | -0.17 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 197.50 | 7.80 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.78 | 0.03 | -0.20 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 200.00 | 6.00 | 6.40 | 7.93 | 0.00 | 0.00% | 0 | 51 | 0.30 | 0.69 | 0.04 | -0.22 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 202.50 | 4.40 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.59 | 0.04 | -0.24 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 205.00 | 3.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.48 | 0.05 | -0.23 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 207.50 | 2.05 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.37 | 0.04 | -0.22 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 210.00 | 1.30 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 70 | 0.29 | 0.27 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 212.50 | 0.80 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 120 | 0.29 | 0.19 | 0.03 | -0.15 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 215.00 | 0.45 | 0.60 | 0.88 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.13 | 0.02 | -0.12 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 217.50 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.08 | 0.02 | -0.09 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 220.00 | 0.05 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.05 | 0.01 | -0.06 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 222.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.03 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.01 | 0.00 | -0.02 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 227.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 3:59:55 PM EST |
| 232.50 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:55 PM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 265.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/25/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 170.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.64 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:55 PM EST | |||
| 177.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 182.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 185.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.02 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 187.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.04 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 190.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 96 | 0.34 | -0.06 | 0.01 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 192.50 | 0.45 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 149 | 0.33 | -0.10 | 0.02 | -0.14 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 195.00 | 0.70 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 83 | 0.32 | -0.15 | 0.03 | -0.17 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 197.50 | 1.15 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 544 | 0.31 | -0.22 | 0.03 | -0.20 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 200.00 | 1.75 | 1.95 | 1.98 | 0.00 | 0.00% | 0 | 601 | 0.30 | -0.31 | 0.04 | -0.22 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 202.50 | 2.55 | 2.80 | 2.87 | 0.00 | 0.00% | 0 | 83 | 0.29 | -0.41 | 0.04 | -0.24 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 205.00 | 3.70 | 4.00 | 4.45 | 0.00 | 0.00% | 0 | 45 | 0.29 | -0.52 | 0.05 | -0.23 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 207.50 | 5.10 | 5.50 | 6.80 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.63 | 0.04 | -0.22 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 210.00 | 6.60 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.73 | 0.04 | -0.19 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 212.50 | 7.90 | 9.70 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.81 | 0.03 | -0.15 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 215.00 | 9.80 | 13.10 | 10.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.87 | 0.02 | -0.12 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 217.50 | 12.60 | 14.70 | 15.55 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.92 | 0.02 | -0.09 | 4/12/2024 | 4/25/2024 3:59:55 PM EST |
| 220.00 | 14.80 | 17.80 | 22.74 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.06 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 222.50 | 16.60 | 20.10 | 27.83 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 225.00 | 19.20 | 22.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 4/25/2024 3:59:55 PM EST | |||
| 227.50 | 21.90 | 25.30 | 9.02 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 4/25/2024 3:59:55 PM EST |
| 230.00 | 24.10 | 27.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 4/2/2024 | 4/25/2024 3:59:55 PM EST |
| 232.50 | 26.40 | 29.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 235.00 | 30.10 | 32.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 240.00 | 34.20 | 38.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 245.00 | 39.20 | 42.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 250.00 | 44.70 | 47.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 255.00 | 49.20 | 52.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 260.00 | 54.20 | 56.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 265.00 | 59.10 | 62.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 270.00 | 64.20 | 67.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 275.00 | 69.20 | 72.70 | 76.70 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 280.00 | 74.50 | 77.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 285.00 | 79.60 | 82.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 290.00 | 84.30 | 88.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |