Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $207.82 as of 11/28/2025 3:32:11 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 | 119.60 | 122.70 | 121.15 | % | 1.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 90.00 | 114.60 | 117.80 | 116.20 | % | 1.29 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 95.00 | 109.60 | 112.80 | 111.20 | % | 1.17 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 100.00 | 104.60 | 107.60 | 106.10 | % | 1.06 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 105.00 | 99.60 | 102.60 | 101.10 | % | 0.96 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 110.00 | 94.60 | 97.70 | 96.15 | % | 0.87 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 115.00 | 89.60 | 92.70 | 91.15 | 86.70 | 0.00 | 0.00% | 0.79 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 120.00 | 84.60 | 87.70 | 86.15 | 57.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/28/2025 1:00:05 PM EST |
| 125.00 | 79.60 | 82.90 | 81.25 | % | 0.65 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 130.00 | 74.60 | 77.90 | 76.25 | 77.30 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 135.00 | 69.70 | 72.90 | 71.30 | 46.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/28/2025 1:00:05 PM EST |
| 140.00 | 64.70 | 67.90 | 66.30 | 42.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/28/2025 1:00:05 PM EST |
| 145.00 | 59.70 | 62.90 | 61.30 | 73.87 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/28/2025 1:00:05 PM EST |
| 150.00 | 54.70 | 57.90 | 56.30 | 58.91 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 155.00 | 49.70 | 52.90 | 51.30 | 37.30 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/28/2025 1:00:05 PM EST |
| 160.00 | 44.70 | 47.80 | 46.25 | 60.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/28/2025 1:00:05 PM EST |
| 165.00 | 39.80 | 42.80 | 41.30 | 28.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/28/2025 1:00:05 PM EST |
| 170.00 | 34.80 | 38.00 | 36.40 | 54.85 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 1:00:05 PM EST |
| 175.00 | 29.90 | 33.10 | 31.50 | 55.00 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.57 | 0.98 | 0.01 | -0.02 | 9/23/2025 | 11/28/2025 1:00:05 PM EST |
| 180.00 | 25.00 | 28.00 | 26.50 | 26.00 | -7.72 | -22.90% | 0.15 | 10 | 43 | 0.56 | 0.95 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 185.00 | 20.30 | 23.20 | 21.75 | 21.60 | -5.17 | -19.32% | 0.12 | 1 | 42 | 0.50 | 0.90 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 190.00 | 15.80 | 18.90 | 17.35 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.43 | 0.84 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 195.00 | 12.70 | 14.50 | 13.60 | 12.80 | -0.95 | -6.91% | 0.07 | 5 | 12 | 0.34 | 0.76 | 0.02 | -0.11 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 200.00 | 9.30 | 10.90 | 10.10 | 9.35 | -3.46 | -27.01% | 0.05 | 38 | 96 | 0.34 | 0.66 | 0.02 | -0.13 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 210.00 | 4.40 | 4.90 | 4.65 | 4.65 | -1.35 | -22.50% | 0.02 | 176 | 861 | 0.32 | 0.42 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 220.00 | 1.55 | 1.90 | 1.73 | 1.78 | -0.87 | -32.83% | 0.01 | 78 | 500 | 0.32 | 0.21 | 0.02 | -0.10 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 230.00 | 0.45 | 0.85 | 0.65 | 0.68 | -0.02 | -2.86% | 0.00 | 1,888 | 2,374 | 0.34 | 0.09 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 240.00 | 0.05 | 0.60 | 0.33 | 0.34 | -0.26 | -43.34% | 0.00 | 2 | 526 | 0.34 | 0.03 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.27 | -52.95% | 0.00 | 1 | 371 | 0.48 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 1:00:05 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/28/2025 1:00:05 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 340.00 | 0.00 | 1.85 | 0.93 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 11/28/2025 1:00:05 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:05 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:05 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/28/2025 1:00:05 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 1:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/28/2025 1:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/28/2025 1:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 1:00:05 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 502 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/28/2025 1:00:05 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.07 | -33.34% | 0.00 | 3 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 16 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 56 | 202 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 165.00 | 0.10 | 0.30 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 57 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 51 | 0.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 175.00 | 0.30 | 0.40 | 0.35 | 0.45 | -0.10 | -18.19% | 0.00 | 44 | 107 | 0.40 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 180.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.26 | -32.50% | 0.00 | 21 | 133 | 0.38 | -0.05 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 185.00 | 0.85 | 1.05 | 0.95 | 1.12 | -0.13 | -10.40% | 0.01 | 47 | 834 | 0.37 | -0.10 | 0.01 | -0.06 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 190.00 | 1.50 | 1.65 | 1.58 | 1.69 | -0.17 | -9.14% | 0.01 | 44 | 289 | 0.36 | -0.16 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 195.00 | 2.50 | 2.70 | 2.60 | 2.75 | -0.15 | -5.18% | 0.01 | 11 | 720 | 0.35 | -0.24 | 0.02 | -0.11 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 200.00 | 4.00 | 4.30 | 4.15 | 4.16 | +0.16 | +4.00% | 0.02 | 70 | 762 | 0.35 | -0.34 | 0.02 | -0.13 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 210.00 | 8.70 | 9.20 | 8.95 | 8.91 | +0.74 | +9.06% | 0.04 | 21 | 1,365 | 0.34 | -0.58 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 220.00 | 15.70 | 18.10 | 16.90 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 445 | 0.40 | -0.79 | 0.02 | -0.10 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 230.00 | 24.00 | 26.90 | 25.45 | 19.20 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.39 | -0.91 | 0.01 | -0.06 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 240.00 | 33.40 | 36.50 | 34.95 | 32.90 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.60 | -0.97 | 0.00 | -0.03 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 250.00 | 43.10 | 46.40 | 44.75 | 50.68 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.70 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 260.00 | 53.20 | 56.30 | 54.75 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 270.00 | 63.20 | 66.30 | 64.75 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 280.00 | 73.20 | 76.30 | 74.75 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 290.00 | 82.60 | 86.20 | 84.40 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 300.00 | 92.90 | 96.20 | 94.55 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 310.00 | 103.10 | 106.20 | 104.65 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 320.00 | 113.20 | 116.20 | 114.70 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 330.00 | 123.10 | 126.20 | 124.65 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 340.00 | 133.00 | 136.10 | 134.55 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 350.00 | 142.90 | 146.10 | 144.50 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 360.00 | 153.10 | 156.10 | 154.60 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 370.00 | 163.10 | 166.10 | 164.60 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST |