Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $206.09 as of 4/24/2024 3:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.10 | 112.00 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 100.00 | 104.30 | 107.00 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 105.00 | 99.10 | 102.00 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 110.00 | 93.50 | 97.00 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 115.00 | 89.10 | 92.00 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 120.00 | 84.30 | 87.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 125.00 | 78.50 | 82.00 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 130.00 | 74.10 | 77.00 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 135.00 | 69.10 | 72.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 140.00 | 64.50 | 66.90 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 145.00 | 59.10 | 62.00 | 78.10 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/24/2024 4:00:01 PM EST |
| 150.00 | 54.20 | 57.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 152.50 | 51.60 | 54.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 155.00 | 49.40 | 52.10 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 157.50 | 46.60 | 49.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 160.00 | 44.10 | 47.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 162.50 | 42.00 | 44.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 165.00 | 38.70 | 42.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 167.50 | 36.40 | 39.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 170.00 | 34.10 | 37.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 172.50 | 32.10 | 34.50 | 26.51 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 175.00 | 29.40 | 32.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/24/2024 4:00:01 PM EST |
| 177.50 | 27.10 | 29.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 180.00 | 23.80 | 27.00 | 32.74 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 4/24/2024 4:00:01 PM EST |
| 182.50 | 21.90 | 24.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 185.00 | 18.50 | 22.00 | 10.20 | 0.00 | 0.00% | 0 | 11 | 1.37 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 187.50 | 16.20 | 19.60 | 26.22 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.03 | 3/14/2024 | 4/24/2024 4:00:01 PM EST |
| 190.00 | 14.00 | 17.00 | 14.50 | +9.10 | +168.52% | 1 | 8 | 1.13 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 192.50 | 12.10 | 14.50 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.05 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 195.00 | 9.30 | 11.30 | 9.44 | -1.66 | -14.96% | 11 | 111 | 0.73 | 0.97 | 0.01 | -0.12 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 197.50 | 7.30 | 9.50 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.94 | 0.02 | -0.21 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 200.00 | 4.40 | 7.10 | 5.50 | -0.64 | -10.43% | 4 | 60 | 0.51 | 0.86 | 0.04 | -0.33 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 202.50 | 3.70 | 4.20 | 3.42 | -1.43 | -29.49% | 2 | 50 | 0.34 | 0.74 | 0.07 | -0.44 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 205.00 | 2.15 | 2.35 | 2.25 | -0.55 | -19.65% | 20 | 98 | 0.32 | 0.56 | 0.08 | -0.50 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 207.50 | 1.00 | 1.25 | 0.69 | -0.91 | -56.88% | 23 | 111 | 0.31 | 0.35 | 0.08 | -0.44 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 210.00 | 0.35 | 0.55 | 0.50 | -0.40 | -44.45% | 27 | 56 | 0.30 | 0.19 | 0.05 | -0.32 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 212.50 | 0.10 | 0.20 | 0.37 | +0.12 | +48.00% | 11 | 41 | 0.30 | 0.09 | 0.03 | -0.20 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.03 | 0.01 | -0.08 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 217.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.52 | 0.01 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 19 | 0.54 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 222.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 227.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 100 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:01 PM EST |
| 232.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 102 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:01 PM EST |
| 245.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.25 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.25 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 152.50 | 0.00 | 0.65 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.10 | 2.93 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/24/2024 4:00:01 PM EST |
| 157.50 | 0.00 | 0.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.11 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 4/24/2024 4:00:01 PM EST |
| 162.50 | 0.00 | 0.65 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 4/24/2024 4:00:01 PM EST |
| 167.50 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 4/24/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 4/24/2024 4:00:01 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 177.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 4/24/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 182.50 | 0.00 | 0.10 | 0.38 | +0.33 | +660.00% | 2 | 13 | 0.80 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 187.50 | 0.00 | 0.10 | 0.38 | +0.28 | +280.00% | 2 | 106 | 0.65 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 192.50 | 0.00 | 2.15 | 0.06 | -0.09 | -60.00% | 1 | 47 | 1.15 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 195.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.03 | 0.01 | -0.12 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 197.50 | 0.10 | 0.20 | 0.40 | +0.15 | +60.00% | 23 | 62 | 0.36 | -0.06 | 0.02 | -0.21 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 200.00 | 0.25 | 0.40 | 0.55 | +0.10 | +22.23% | 30 | 114 | 0.33 | -0.14 | 0.04 | -0.33 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 202.50 | 0.65 | 0.85 | 0.90 | -0.10 | -10.00% | 14 | 74 | 0.32 | -0.26 | 0.07 | -0.44 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 205.00 | 1.45 | 1.70 | 2.40 | +0.75 | +45.46% | 4 | 93 | 0.31 | -0.44 | 0.08 | -0.50 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 207.50 | 2.70 | 3.20 | 3.60 | +0.60 | +20.00% | 2 | 12 | 0.29 | -0.65 | 0.08 | -0.44 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 210.00 | 3.20 | 5.30 | 6.20 | -10.02 | -61.78% | 2 | 56 | 0.21 | -0.81 | 0.05 | -0.32 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 212.50 | 5.60 | 8.10 | 17.05 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.91 | 0.03 | -0.20 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 215.00 | 8.30 | 10.90 | 21.19 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.08 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 217.50 | 10.90 | 13.80 | 13.23 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 4/11/2024 | 4/24/2024 4:00:01 PM EST |
| 220.00 | 13.00 | 16.60 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/3/2024 | 4/24/2024 4:00:01 PM EST |
| 222.50 | 15.60 | 19.10 | 15.18 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:01 PM EST |
| 225.00 | 18.50 | 21.60 | 20.00 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 227.50 | 20.60 | 23.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 230.00 | 23.00 | 26.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 232.50 | 25.60 | 28.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 235.00 | 28.10 | 30.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 240.00 | 33.10 | 36.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 245.00 | 38.10 | 41.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 250.00 | 43.10 | 46.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 255.00 | 48.00 | 51.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 260.00 | 53.00 | 55.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 265.00 | 58.70 | 60.50 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 270.00 | 63.10 | 65.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 275.00 | 68.10 | 70.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 280.00 | 73.20 | 76.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 285.00 | 78.60 | 81.30 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 290.00 | 83.50 | 85.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST |