Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $200.80 as of 8/4/2026 7:33:20 AM 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 | 84.10 | 88.10 | 86.10 | % | 0.75 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 120.00 | 79.10 | 83.20 | 81.15 | % | 0.68 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 125.00 | 73.90 | 78.20 | 76.05 | % | 0.61 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 130.00 | 69.30 | 72.20 | 70.75 | 109.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/3/2026 4:00:03 PM EST |
| 135.00 | 64.40 | 67.70 | 66.05 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 140.00 | 59.40 | 62.20 | 60.80 | 76.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/3/2026 4:00:03 PM EST |
| 145.00 | 54.40 | 57.70 | 56.05 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 150.00 | 49.40 | 53.10 | 51.25 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/3/2026 4:00:03 PM EST | |||
| 155.00 | 44.50 | 48.20 | 46.35 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 8/3/2026 4:00:03 PM EST | |||
| 160.00 | 39.50 | 42.60 | 41.05 | 57.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 8/3/2026 4:00:03 PM EST |
| 165.00 | 34.60 | 38.00 | 36.30 | 46.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 4:00:03 PM EST |
| 170.00 | 29.90 | 33.20 | 31.55 | 31.09 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.69 | 0.96 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 175.00 | 25.20 | 28.00 | 26.60 | 24.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.64 | 0.93 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 180.00 | 21.10 | 23.80 | 22.45 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.58 | 0.88 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 185.00 | 17.20 | 19.10 | 18.15 | 14.85 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.46 | 0.82 | 0.01 | -0.13 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 190.00 | 13.70 | 15.40 | 14.55 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.48 | 0.74 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 195.00 | 10.00 | 11.40 | 10.70 | 9.26 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.43 | 0.64 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 200.00 | 7.00 | 8.60 | 7.80 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.42 | 0.53 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 210.00 | 3.20 | 4.50 | 3.85 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 1,067 | 0.42 | 0.33 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 220.00 | 1.45 | 2.00 | 1.73 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.42 | 0.18 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 230.00 | 0.50 | 0.95 | 0.73 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.43 | 0.09 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 240.00 | 0.05 | 0.90 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.45 | 0.04 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.82 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.74 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/3/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/3/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/3/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/3/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/3/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/3/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.90 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 8/3/2026 4:00:03 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.47 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 170.00 | 0.15 | 1.05 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.47 | -0.04 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 175.00 | 0.45 | 1.35 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.46 | -0.07 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 180.00 | 0.80 | 1.45 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.42 | -0.12 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 185.00 | 1.50 | 2.30 | 1.90 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.42 | -0.18 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 190.00 | 2.50 | 3.50 | 3.00 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.41 | -0.26 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 195.00 | 4.10 | 5.10 | 4.60 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 2,368 | 0.40 | -0.36 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 200.00 | 6.30 | 7.20 | 6.75 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 371 | 0.40 | -0.47 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 210.00 | 11.70 | 13.90 | 12.80 | 14.65 | 0.00 | 0.00% | 0.06 | 0 | 510 | 0.40 | -0.67 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 4:00:03 PM EST |
| 220.00 | 19.10 | 21.60 | 20.35 | 23.98 | 0.00 | 0.00% | 0.09 | 0 | 2,435 | 0.58 | -0.82 | 0.01 | -0.14 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 230.00 | 28.70 | 30.60 | 29.65 | 30.78 | 0.00 | 0.00% | 0.13 | 0 | 320 | 0.64 | -0.92 | 0.01 | -0.08 | 7/30/2026 | 8/3/2026 4:00:03 PM EST |
| 240.00 | 38.50 | 41.00 | 39.75 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 99 | 0.74 | -0.96 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 4:00:03 PM EST |
| 250.00 | 48.00 | 51.00 | 49.50 | 27.88 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 8/3/2026 4:00:03 PM EST |
| 260.00 | 57.40 | 61.00 | 59.20 | 25.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 8/3/2026 4:00:03 PM EST |
| 270.00 | 67.40 | 71.00 | 69.20 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 280.00 | 77.40 | 81.00 | 79.20 | 66.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 4:00:03 PM EST |
| 290.00 | 87.60 | 91.00 | 89.30 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 300.00 | 97.60 | 101.00 | 99.30 | 62.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/3/2026 4:00:03 PM EST |
| 310.00 | 107.60 | 111.00 | 109.30 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 320.00 | 117.30 | 121.00 | 119.15 | 96.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/3/2026 4:00:03 PM EST |
| 330.00 | 127.40 | 131.00 | 129.20 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 340.00 | 137.30 | 141.10 | 139.20 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST | |||
| 350.00 | 147.70 | 151.00 | 149.35 | % | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:03 PM EST |