Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $133.14 as of 9/11/2026 2:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.40 | 72.50 | 70.45 | % | 1.08 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 70.00 | 63.50 | 67.50 | 65.50 | % | 0.94 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 75.00 | 59.40 | 61.90 | 60.65 | % | 0.81 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 80.00 | 53.60 | 57.00 | 55.30 | 55.44 | +2.37 | +4.47% | 0.69 | 4 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 85.00 | 49.30 | 52.00 | 50.65 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 90.00 | 44.10 | 47.40 | 45.75 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 95.00 | 39.30 | 41.90 | 40.60 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/11/2026 3:59:59 PM EST | |||
| 100.00 | 34.40 | 37.00 | 35.70 | 29.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 9/11/2026 3:59:59 PM EST |
| 105.00 | 29.00 | 32.40 | 30.70 | 31.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 110.00 | 24.80 | 27.60 | 26.20 | 30.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.67 | 0.95 | 0.01 | -0.04 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 115.00 | 19.80 | 23.00 | 21.40 | 22.00 | +2.49 | +12.77% | 0.19 | 1 | 7 | 0.60 | 0.91 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 120.00 | 16.10 | 18.20 | 17.15 | 16.88 | +1.53 | +9.97% | 0.14 | 4 | 38 | 0.41 | 0.84 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 125.00 | 12.30 | 14.50 | 13.40 | 9.86 | 0.00 | 0.00% | 0.11 | 0 | 294 | 0.42 | 0.76 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 130.00 | 9.10 | 11.20 | 10.15 | 10.10 | +2.10 | +26.25% | 0.08 | 5 | 733 | 0.43 | 0.65 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 135.00 | 7.00 | 7.70 | 7.35 | 7.30 | +1.30 | +21.67% | 0.05 | 48 | 363 | 0.42 | 0.54 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 140.00 | 5.00 | 5.50 | 5.25 | 4.93 | +0.83 | +20.25% | 0.04 | 138 | 674 | 0.43 | 0.43 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 145.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.98 | +38.89% | 0.02 | 40 | 473 | 0.42 | 0.33 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 150.00 | 2.15 | 2.55 | 2.35 | 2.33 | +0.53 | +29.45% | 0.02 | 114 | 720 | 0.42 | 0.24 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 155.00 | 1.30 | 1.70 | 1.50 | 1.53 | +0.37 | +31.90% | 0.01 | 15 | 286 | 0.42 | 0.17 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 160.00 | 0.85 | 1.30 | 1.08 | 1.02 | +0.26 | +34.22% | 0.01 | 26 | 461 | 0.44 | 0.11 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 165.00 | 0.35 | 0.75 | 0.55 | 0.65 | +0.19 | +41.31% | 0.00 | 10 | 311 | 0.42 | 0.07 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 170.00 | 0.20 | 0.55 | 0.38 | 0.41 | +0.06 | +17.15% | 0.00 | 9 | 132 | 0.43 | 0.05 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 60 | 0.41 | 0.03 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 410 | 0.44 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.52 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 125 | 194 | 0.53 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.13 | -34.22% | 0.00 | 18 | 14,971 | 0.46 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 110.00 | 0.20 | 0.70 | 0.45 | 0.45 | -0.35 | -43.75% | 0.00 | 1 | 251 | 0.43 | -0.05 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 115.00 | 0.50 | 1.05 | 0.78 | 0.96 | -0.44 | -31.43% | 0.01 | 22 | 280 | 0.42 | -0.09 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 120.00 | 1.50 | 1.90 | 1.70 | 1.69 | -0.71 | -29.59% | 0.01 | 32 | 382 | 0.44 | -0.16 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 125.00 | 2.40 | 2.95 | 2.68 | 2.81 | -0.74 | -20.85% | 0.02 | 35 | 365 | 0.42 | -0.24 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 130.00 | 4.00 | 4.70 | 4.35 | 4.49 | -1.61 | -26.40% | 0.03 | 98 | 788 | 0.41 | -0.35 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 135.00 | 6.20 | 7.30 | 6.75 | 6.80 | -1.05 | -13.38% | 0.05 | 3 | 253 | 0.42 | -0.46 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 140.00 | 9.00 | 10.10 | 9.55 | 9.30 | -2.00 | -17.70% | 0.07 | 2 | 209 | 0.42 | -0.57 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 145.00 | 11.70 | 14.10 | 12.90 | 15.72 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.42 | -0.67 | 0.02 | -0.10 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 150.00 | 15.90 | 17.90 | 16.90 | 17.03 | -1.42 | -7.70% | 0.11 | 3 | 101 | 0.43 | -0.76 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 155.00 | 19.60 | 22.70 | 21.15 | 21.99 | -2.10 | -8.72% | 0.14 | 1 | 18 | 0.57 | -0.83 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 160.00 | 24.00 | 26.70 | 25.35 | 29.98 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.56 | -0.89 | 0.01 | -0.05 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 165.00 | 28.70 | 31.40 | 30.05 | 33.53 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.59 | -0.93 | 0.01 | -0.04 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 170.00 | 33.90 | 36.30 | 35.10 | 32.09 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.64 | -0.95 | 0.01 | -0.03 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 175.00 | 38.50 | 41.80 | 40.15 | 40.37 | -2.73 | -6.34% | 0.23 | 1 | 71 | 0.75 | -0.97 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 180.00 | 43.40 | 46.90 | 45.15 | 48.00 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.80 | -0.98 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 185.00 | 48.60 | 51.20 | 49.90 | 48.55 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.78 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 190.00 | 53.60 | 56.20 | 54.90 | 17.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.82 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:59 PM EST |
| 195.00 | 58.40 | 61.20 | 59.80 | 60.00 | -6.95 | -10.39% | 0.31 | 2 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 200.00 | 63.40 | 66.20 | 64.80 | 65.80 | -7.45 | -10.18% | 0.32 | 2 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 210.00 | 73.60 | 76.20 | 74.90 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 220.00 | 83.60 | 86.20 | 84.90 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 230.00 | 93.60 | 96.20 | 94.90 | 100.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:59 PM EST |
| 240.00 | 103.60 | 106.20 | 104.90 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 250.00 | 113.60 | 116.20 | 114.90 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 260.00 | 123.60 | 126.20 | 124.90 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 270.00 | 132.80 | 137.00 | 134.90 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 280.00 | 142.90 | 146.90 | 144.90 | % | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 290.00 | 153.60 | 156.70 | 155.15 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST |