Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $212.00 as of 5/13/2025 5:50:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 110.90 | 114.10 | 90.50 | 0.00 | 0.00% | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:03 PM EST |
| 105.00 | 105.70 | 108.90 | 69.30 | 0.00 | 0.00% | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:03 PM EST |
| 110.00 | 100.60 | 103.90 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 115.00 | 95.70 | 98.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 120.00 | 90.70 | 94.10 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 125.00 | 85.70 | 88.90 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 130.00 | 80.70 | 84.10 | 57.00 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:03 PM EST |
| 135.00 | 75.70 | 79.00 | 83.10 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 140.00 | 70.60 | 73.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 145.00 | 65.70 | 69.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 150.00 | 60.70 | 64.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 155.00 | 55.20 | 59.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 157.50 | 53.20 | 55.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 160.00 | 50.70 | 54.00 | 53.20 | 0.00 | 0.00% | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 162.50 | 48.00 | 51.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 165.00 | 45.70 | 49.00 | 52.55 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 167.50 | 43.20 | 46.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 170.00 | 40.70 | 44.00 | 28.01 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:03 PM EST |
| 172.50 | 38.20 | 41.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 175.00 | 36.00 | 39.00 | 14.00 | 0.00 | 0.00% | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:03 PM EST |
| 177.50 | 33.20 | 36.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 180.00 | 31.40 | 33.10 | 12.50 | 0.00 | 0.00% | 0 | 3,056 | 1.57 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:03 PM EST |
| 182.50 | 28.00 | 31.50 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:03 PM EST |
| 185.00 | 26.60 | 28.10 | 26.75 | 0.00 | 0.00% | 0 | 1,285 | 1.14 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 187.50 | 22.90 | 26.30 | 26.20 | 0.00 | 0.00% | 0 | 22 | 1.36 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 190.00 | 21.40 | 23.30 | 19.00 | 0.00 | 0.00% | 0 | 118 | 0.97 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 192.50 | 19.20 | 20.60 | 4.20 | 0.00 | 0.00% | 0 | 524 | 0.91 | 0.98 | 0.00 | -0.08 | 5/9/2025 | 5/13/2025 4:00:03 PM EST |
| 195.00 | 16.70 | 18.30 | 18.65 | -0.10 | -0.54% | 2 | 1,103 | 0.77 | 0.96 | 0.01 | -0.17 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 197.50 | 14.30 | 15.90 | 12.50 | 0.00 | 0.00% | 0 | 304 | 0.83 | 0.93 | 0.01 | -0.31 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 200.00 | 12.30 | 13.70 | 13.80 | 0.00 | 0.00% | 18 | 221 | 0.67 | 0.89 | 0.02 | -0.40 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 202.50 | 10.10 | 11.10 | 11.72 | -6.18 | -34.53% | 1 | 259 | 0.46 | 0.84 | 0.02 | -0.47 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 205.00 | 6.90 | 8.90 | 9.60 | +2.55 | +36.17% | 4 | 99 | 0.38 | 0.78 | 0.03 | -0.56 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 207.50 | 6.10 | 7.00 | 7.92 | +1.12 | +16.48% | 12 | 22 | 0.47 | 0.70 | 0.03 | -0.62 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 210.00 | 3.70 | 5.20 | 5.56 | +0.12 | +2.21% | 14 | 221 | 0.41 | 0.61 | 0.04 | -0.66 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 212.50 | 3.10 | 3.60 | 4.50 | +0.35 | +8.44% | 10 | 42 | 0.45 | 0.50 | 0.04 | -0.66 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 215.00 | 1.65 | 2.75 | 2.24 | -0.76 | -25.34% | 37 | 41 | 0.44 | 0.39 | 0.04 | -0.62 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 217.50 | 0.40 | 1.70 | 2.30 | +0.90 | +64.29% | 13 | 3 | 0.38 | 0.29 | 0.04 | -0.56 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 220.00 | 0.70 | 1.00 | 1.02 | -0.58 | -36.25% | 12 | 180 | 0.44 | 0.20 | 0.03 | -0.47 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 225.00 | 0.20 | 0.45 | 0.37 | -0.28 | -43.08% | 122 | 45 | 0.45 | 0.09 | 0.02 | -0.30 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 230.00 | 0.10 | 0.30 | 0.17 | -0.12 | -41.38% | 11 | 670 | 0.50 | 0.04 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.04 | 5/13/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.55 | 0.11 | -0.01 | -8.34% | 1 | 15 | 0.80 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 23 | 3.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 30 | 2.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 0.75 | 3.99 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.37 | +0.36 | +3,600.00% | 4 | 1,032 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 66 | 1.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.22 | -0.13 | -37.15% | 10 | 189 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 1.00 | 0.24 | -0.29 | -54.72% | 10 | 159 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.37 | +0.32 | +640.00% | 1 | 158 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 0.25 | 0.40 | +0.30 | +300.00% | 1 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.35 | 0.13 | +0.01 | +8.34% | 4 | 1,651 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 49 | 1.12 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/13/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.95 | 0.10 | -0.15 | -60.00% | 1 | 205 | 0.96 | -0.01 | 0.00 | -0.04 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 192.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.87 | -0.02 | 0.00 | -0.08 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 195.00 | 0.15 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 399 | 0.65 | -0.04 | 0.01 | -0.17 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 197.50 | 0.25 | 1.05 | 0.25 | -0.92 | -78.64% | 10 | 11 | 0.67 | -0.07 | 0.01 | -0.31 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 200.00 | 0.45 | 0.70 | 0.65 | -0.30 | -31.58% | 27 | 162 | 0.55 | -0.11 | 0.02 | -0.40 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 202.50 | 0.70 | 0.90 | 0.65 | -1.05 | -61.77% | 1 | 4 | 0.51 | -0.16 | 0.02 | -0.47 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 205.00 | 1.05 | 1.30 | 1.20 | -0.40 | -25.00% | 5 | 27 | 0.49 | -0.22 | 0.03 | -0.56 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 207.50 | 1.60 | 2.20 | 1.38 | -1.27 | -47.93% | 1 | 7 | 0.50 | -0.30 | 0.03 | -0.62 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 210.00 | 2.45 | 3.90 | 2.55 | -1.15 | -31.09% | 11 | 42 | 0.56 | -0.39 | 0.04 | -0.66 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 212.50 | 3.40 | 4.00 | 3.20 | -3.50 | -52.24% | 1 | 4 | 0.47 | -0.50 | 0.04 | -0.66 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 215.00 | 4.00 | 6.60 | 4.20 | -1.90 | -31.15% | 4 | 6 | 0.49 | -0.61 | 0.04 | -0.62 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 217.50 | 6.30 | 7.50 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.71 | 0.04 | -0.56 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 220.00 | 8.00 | 9.20 | 13.50 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.80 | 0.03 | -0.47 | 5/12/2025 | 5/13/2025 4:00:03 PM EST |
| 225.00 | 11.60 | 14.40 | % | 0 | 0 | 0.66 | -0.91 | 0.02 | -0.30 | 5/13/2025 4:00:03 PM EST | |||
| 230.00 | 16.20 | 19.70 | 30.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.16 | 3/28/2025 | 5/13/2025 4:00:03 PM EST |
| 235.00 | 21.10 | 24.80 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 5/13/2025 4:00:03 PM EST | |||
| 240.00 | 26.10 | 29.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:03 PM EST | |||
| 245.00 | 31.10 | 34.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 250.00 | 36.60 | 39.50 | 67.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:03 PM EST |
| 255.00 | 41.10 | 44.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 260.00 | 46.10 | 49.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 265.00 | 51.90 | 54.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 270.00 | 56.60 | 59.40 | 96.20 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:03 PM EST |
| 275.00 | 61.10 | 64.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 280.00 | 66.10 | 69.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 285.00 | 71.40 | 74.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 290.00 | 76.10 | 79.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST |