Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $208.84 as of 8/9/2026 8:48:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 91.80 | 95.90 | 93.85 | % | 0.82 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 120.00 | 86.80 | 90.90 | 88.85 | % | 0.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 125.00 | 81.80 | 86.10 | 83.95 | % | 0.67 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 130.00 | 76.80 | 81.10 | 78.95 | 109.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 71.90 | 75.90 | 73.90 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 140.00 | 67.70 | 70.70 | 69.20 | 76.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 62.10 | 65.50 | 63.80 | % | 0.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 150.00 | 56.90 | 60.90 | 58.90 | % | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 155.00 | 51.90 | 55.80 | 53.85 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 160.00 | 47.80 | 50.60 | 49.20 | 57.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 42.40 | 45.70 | 44.05 | 46.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 37.40 | 40.10 | 38.75 | 31.09 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.83 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 32.10 | 35.20 | 33.65 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.75 | 0.98 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 28.20 | 30.60 | 29.40 | 23.60 | +0.70 | +3.06% | 0.16 | 5 | 13 | 0.71 | 0.96 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 23.20 | 25.70 | 24.45 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.63 | 0.92 | 0.01 | -0.12 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 18.80 | 21.90 | 20.35 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.41 | 0.87 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 14.60 | 17.80 | 16.20 | 11.00 | +1.10 | +11.12% | 0.08 | 1 | 35 | 0.43 | 0.81 | 0.02 | -0.20 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 11.00 | 13.90 | 12.45 | 12.07 | +5.12 | +73.67% | 0.06 | 261 | 78 | 0.44 | 0.72 | 0.02 | -0.23 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 4.80 | 6.80 | 5.80 | 6.25 | +3.40 | +119.30% | 0.03 | 388 | 538 | 0.38 | 0.49 | 0.02 | -0.25 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 2.35 | 3.00 | 2.68 | 2.60 | +1.50 | +136.37% | 0.01 | 85 | 278 | 0.41 | 0.27 | 0.02 | -0.20 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 0.70 | 1.25 | 0.98 | 0.90 | +0.35 | +63.64% | 0.00 | 28 | 432 | 0.40 | 0.12 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.11 | -30.56% | 0.00 | 5 | 170 | 0.42 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.57 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.21 | +0.08 | +61.54% | 0.00 | 1 | 196 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.12 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.58 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 102 | 0.64 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.52 | -0.02 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 0.15 | 0.60 | 0.38 | 0.45 | -0.40 | -47.06% | 0.00 | 296 | 382 | 0.47 | -0.04 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 0.25 | 0.85 | 0.55 | 0.59 | -0.92 | -60.93% | 0.00 | 99 | 758 | 0.42 | -0.08 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 0.65 | 1.50 | 1.08 | 1.00 | -1.75 | -63.64% | 0.01 | 29 | 314 | 0.43 | -0.13 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 1.10 | 3.10 | 2.10 | 1.79 | -2.73 | -60.40% | 0.01 | 6 | 2,370 | 0.44 | -0.19 | 0.02 | -0.20 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 1.85 | 4.80 | 3.33 | 3.40 | -3.20 | -48.49% | 0.02 | 50 | 354 | 0.43 | -0.28 | 0.02 | -0.23 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 6.60 | 8.30 | 7.45 | 8.10 | -4.70 | -36.72% | 0.04 | 7 | 508 | 0.43 | -0.51 | 0.02 | -0.25 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 12.40 | 14.90 | 13.65 | 23.98 | 0.00 | 0.00% | 0.06 | 0 | 2,435 | 0.40 | -0.73 | 0.02 | -0.20 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 20.90 | 23.00 | 21.95 | 29.25 | 0.00 | 0.00% | 0.10 | 0 | 320 | 0.48 | -0.88 | 0.01 | -0.11 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 30.40 | 33.10 | 31.75 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.96 | 0.01 | -0.05 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 250.00 | 39.90 | 42.90 | 41.40 | 27.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 50.00 | 52.90 | 51.45 | 25.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 59.90 | 62.90 | 61.40 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 280.00 | 69.90 | 72.90 | 71.40 | 66.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 290.00 | 80.20 | 82.80 | 81.50 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 300.00 | 89.70 | 92.50 | 91.10 | 62.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:55 PM EST |
| 310.00 | 100.20 | 103.30 | 101.75 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 320.00 | 109.50 | 112.80 | 111.15 | 96.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:55 PM EST |
| 330.00 | 119.50 | 122.90 | 121.20 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 340.00 | 129.60 | 133.30 | 131.45 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 350.00 | 139.60 | 143.30 | 141.45 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |