Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $137.13 as of 10/6/2026 10:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.60 | 74.40 | 72.50 | % | 1.12 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 70.00 | 65.80 | 69.40 | 67.60 | % | 0.97 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 75.00 | 60.80 | 64.40 | 62.60 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 80.00 | 55.80 | 59.40 | 57.60 | 44.28 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:04 PM EST |
| 85.00 | 50.90 | 54.50 | 52.70 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 90.00 | 45.90 | 49.50 | 47.70 | 39.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 10/5/2026 4:00:04 PM EST |
| 95.00 | 41.00 | 44.50 | 42.75 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/5/2026 4:00:04 PM EST | |||
| 100.00 | 36.10 | 39.60 | 37.85 | 36.33 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.68 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 105.00 | 31.20 | 34.00 | 32.60 | 32.35 | 0.00 | 0.00% | 0.31 | 0 | 56 | 0.62 | 0.97 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 26.60 | 29.20 | 27.90 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.57 | 0.95 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 115.00 | 22.30 | 24.90 | 23.60 | 23.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.54 | 0.91 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 17.70 | 20.00 | 18.85 | 19.49 | 0.00 | 0.00% | 0.16 | 0 | 353 | 0.38 | 0.85 | 0.01 | -0.07 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 14.80 | 16.40 | 15.60 | 16.22 | 0.00 | 0.00% | 0.12 | 0 | 311 | 0.41 | 0.78 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 11.70 | 12.90 | 12.30 | 12.00 | -0.05 | -0.42% | 0.09 | 1 | 298 | 0.41 | 0.69 | 0.02 | -0.09 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 8.80 | 9.50 | 9.15 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 556 | 0.41 | 0.59 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 6.60 | 7.20 | 6.90 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 888 | 0.42 | 0.49 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 4.60 | 5.40 | 5.00 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.41 | 0.39 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 3.30 | 3.90 | 3.60 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 2,662 | 0.42 | 0.31 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 2.35 | 2.75 | 2.55 | 2.20 | -0.47 | -17.61% | 0.02 | 2 | 1,205 | 0.43 | 0.23 | 0.02 | -0.07 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 1.60 | 1.95 | 1.78 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.43 | 0.18 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 0.95 | 1.60 | 1.28 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 790 | 0.42 | 0.13 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 0.60 | 1.00 | 0.80 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.41 | 0.09 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.43 | 0.07 | 0.01 | -0.03 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 0.10 | 0.60 | 0.35 | 0.33 | -0.04 | -10.82% | 0.00 | 2 | 79 | 0.42 | 0.05 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 0.15 | 0.45 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.49 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:04 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.62 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.51 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.51 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 105.00 | 0.20 | 0.50 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.47 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.15 | -25.00% | 0.01 | 5 | 443 | 0.44 | -0.05 | 0.01 | -0.05 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 115.00 | 0.85 | 1.25 | 1.05 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 11,026 | 0.43 | -0.09 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 1.50 | 1.90 | 1.70 | 1.60 | -0.17 | -9.61% | 0.01 | 10 | 868 | 0.42 | -0.15 | 0.01 | -0.07 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 2.55 | 2.90 | 2.73 | 3.07 | +0.32 | +11.64% | 0.02 | 3 | 860 | 0.40 | -0.22 | 0.01 | -0.08 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 4.20 | 4.80 | 4.50 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 487 | 0.41 | -0.31 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 6.20 | 7.00 | 6.60 | 6.70 | +0.40 | +6.35% | 0.05 | 1 | 950 | 0.40 | -0.41 | 0.02 | -0.10 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 8.90 | 9.70 | 9.30 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 303 | 0.40 | -0.51 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 11.90 | 13.50 | 12.70 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.41 | -0.61 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 15.60 | 17.10 | 16.35 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.40 | -0.69 | 0.02 | -0.08 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 19.60 | 21.50 | 20.55 | 23.24 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.38 | -0.77 | 0.02 | -0.07 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 22.90 | 25.80 | 24.35 | 25.50 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.38 | -0.82 | 0.01 | -0.06 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 27.30 | 30.30 | 28.80 | 32.28 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.53 | -0.87 | 0.01 | -0.05 | 9/22/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 31.40 | 35.00 | 33.20 | 36.30 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.54 | -0.91 | 0.01 | -0.04 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 37.10 | 39.80 | 38.45 | 49.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 9/16/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 41.70 | 44.70 | 43.20 | 45.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.02 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 46.40 | 49.70 | 48.05 | 59.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 8/25/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 51.10 | 54.70 | 52.90 | 62.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/15/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 56.20 | 59.70 | 57.95 | 63.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 61.10 | 64.70 | 62.90 | 64.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 71.20 | 74.50 | 72.85 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 220.00 | 81.10 | 84.70 | 82.90 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 230.00 | 91.20 | 94.70 | 92.95 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 240.00 | 101.20 | 104.60 | 102.90 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 250.00 | 111.30 | 114.60 | 112.95 | 117.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 121.20 | 124.60 | 122.90 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 270.00 | 131.20 | 134.60 | 132.90 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 280.00 | 141.20 | 144.60 | 142.90 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 290.00 | 151.10 | 154.60 | 152.85 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 300.00 | 161.20 | 164.60 | 162.90 | % | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST |