Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $204.21 as of 4/26/2024 4:49:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 95.90 | 99.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 115.00 | 90.60 | 93.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 120.00 | 86.20 | 89.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 125.00 | 80.70 | 84.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 130.00 | 75.70 | 78.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 135.00 | 71.30 | 74.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 140.00 | 66.00 | 69.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 145.00 | 60.70 | 64.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 150.00 | 55.70 | 59.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 155.00 | 50.70 | 54.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 160.00 | 45.70 | 49.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 165.00 | 40.90 | 44.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 170.00 | 35.80 | 38.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 172.50 | 33.30 | 36.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 175.00 | 30.80 | 34.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 177.50 | 28.30 | 31.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 180.00 | 25.80 | 28.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 182.50 | 23.30 | 26.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 185.00 | 21.30 | 24.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 187.50 | 19.10 | 21.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 4/26/2024 2:59:09 PM EST | |||
| 190.00 | 16.70 | 18.90 | 17.10 | % | 2 | 0 | 0.64 | 0.98 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 2:59:09 PM EST | |
| 192.50 | 14.50 | 16.20 | 13.08 | +4.78 | +57.59% | 1 | 8 | 0.59 | 0.97 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 195.00 | 12.60 | 13.90 | 5.41 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.94 | 0.01 | -0.10 | 4/22/2024 | 4/26/2024 2:59:09 PM EST |
| 197.50 | 10.40 | 10.90 | 10.40 | +3.10 | +42.47% | 10 | 30 | 0.31 | 0.89 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 200.00 | 8.30 | 8.70 | 8.00 | +0.07 | +0.89% | 1 | 51 | 0.30 | 0.83 | 0.03 | -0.18 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 202.50 | 6.30 | 6.70 | 6.43 | +2.23 | +53.10% | 21 | 68 | 0.29 | 0.74 | 0.04 | -0.21 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 205.00 | 4.60 | 4.80 | 4.70 | +1.40 | +42.43% | 14 | 30 | 0.27 | 0.63 | 0.05 | -0.23 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 207.50 | 3.10 | 3.30 | 3.10 | +1.10 | +55.00% | 78 | 43 | 0.27 | 0.51 | 0.05 | -0.24 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 210.00 | 1.95 | 2.15 | 2.00 | +1.00 | +100.00% | 36 | 70 | 0.27 | 0.38 | 0.05 | -0.22 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 212.50 | 1.20 | 1.35 | 1.35 | +0.75 | +125.00% | 16 | 120 | 0.27 | 0.27 | 0.04 | -0.19 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 215.00 | 0.65 | 0.80 | 0.73 | -0.15 | -17.05% | 21 | 37 | 0.27 | 0.17 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 217.50 | 0.35 | 0.45 | 0.35 | +0.20 | +133.34% | 3 | 6 | 0.27 | 0.11 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 220.00 | 0.15 | 0.25 | 0.15 | -0.22 | -59.46% | 4 | 42 | 0.27 | 0.06 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 222.50 | 0.00 | 0.50 | 0.25 | +0.15 | +150.00% | 2 | 49 | 0.38 | 0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 225.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.01 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 2:59:09 PM EST |
| 227.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 2:59:09 PM EST |
| 230.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 2:59:09 PM EST |
| 232.50 | 0.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 2:59:09 PM EST |
| 235.00 | 0.00 | 0.50 | 3.40 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 2:59:09 PM EST |
| 240.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 2:59:09 PM EST |
| 245.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 255.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 260.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 265.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 2:59:09 PM EST |
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 275.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 280.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 285.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 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 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/26/2024 2:59:09 PM EST |
| 165.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 2:59:09 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 141 | 0.67 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 172.50 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 177.50 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/26/2024 2:59:09 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 2:59:09 PM EST |
| 182.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 2:59:09 PM EST |
| 185.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 1 | 23 | 0.57 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | -0.20 | -66.67% | 5 | 68 | 0.42 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 190.00 | 0.05 | 0.20 | 0.14 | -0.31 | -68.89% | 63 | 96 | 0.34 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 192.50 | 0.15 | 0.25 | 0.20 | -0.33 | -62.27% | 3 | 149 | 0.33 | -0.03 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 195.00 | 0.25 | 0.35 | 0.30 | -0.53 | -63.86% | 15 | 83 | 0.31 | -0.06 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 197.50 | 0.40 | 0.50 | 0.45 | -0.95 | -67.86% | 149 | 544 | 0.30 | -0.11 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 200.00 | 0.70 | 0.85 | 0.77 | -1.21 | -61.12% | 228 | 601 | 0.29 | -0.17 | 0.03 | -0.18 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 202.50 | 1.20 | 1.30 | 1.25 | -1.62 | -56.45% | 58 | 83 | 0.28 | -0.26 | 0.04 | -0.21 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 205.00 | 1.90 | 2.05 | 1.96 | -2.49 | -55.96% | 25 | 45 | 0.28 | -0.37 | 0.05 | -0.23 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 207.50 | 2.95 | 3.10 | 3.26 | -3.54 | -52.06% | 17 | 36 | 0.27 | -0.49 | 0.05 | -0.24 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 210.00 | 4.30 | 4.50 | 4.60 | -2.00 | -30.31% | 2 | 7 | 0.27 | -0.62 | 0.05 | -0.22 | 4/26/2024 | 4/26/2024 2:59:09 PM EST |
| 212.50 | 6.00 | 6.30 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.73 | 0.04 | -0.19 | 4/24/2024 | 4/26/2024 2:59:09 PM EST |
| 215.00 | 7.20 | 8.40 | 10.90 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.83 | 0.03 | -0.14 | 4/24/2024 | 4/26/2024 2:59:09 PM EST |
| 217.50 | 10.00 | 10.70 | 15.55 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.89 | 0.02 | -0.10 | 4/12/2024 | 4/26/2024 2:59:09 PM EST |
| 220.00 | 12.20 | 13.10 | 22.74 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.07 | 4/18/2024 | 4/26/2024 2:59:09 PM EST |
| 222.50 | 14.00 | 16.00 | 27.83 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.04 | 4/19/2024 | 4/26/2024 2:59:09 PM EST |
| 225.00 | 16.00 | 19.30 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/26/2024 2:59:09 PM EST | |||
| 227.50 | 18.90 | 22.00 | 9.02 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 2:59:09 PM EST |
| 230.00 | 21.40 | 24.40 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 2:59:09 PM EST |
| 232.50 | 23.70 | 27.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 235.00 | 26.00 | 28.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 240.00 | 31.20 | 34.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 245.00 | 35.80 | 39.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 250.00 | 40.80 | 44.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 255.00 | 46.20 | 48.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 260.00 | 51.50 | 54.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 265.00 | 56.20 | 59.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 270.00 | 61.20 | 64.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 275.00 | 66.20 | 69.40 | 76.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 2:59:09 PM EST |
| 280.00 | 71.00 | 74.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 285.00 | 76.40 | 79.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST | |||
| 290.00 | 81.40 | 84.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:59:09 PM EST |