Options Chain for DICKS SPORTING GOODS INC COM (DKS) - $198.62 as of 8/7/2026 7:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 107.00 | 111.40 | 109.20 | 99.00 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 102.00 | 106.10 | 104.05 | 94.00 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 97.10 | 101.20 | 99.15 | % | 0.90 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 115.00 | 92.10 | 96.30 | 94.20 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 120.00 | 87.10 | 91.30 | 89.20 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 125.00 | 82.10 | 86.20 | 84.15 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 130.00 | 77.20 | 81.50 | 79.35 | 69.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 72.20 | 76.40 | 74.30 | 64.00 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 67.30 | 71.40 | 69.35 | 75.42 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.02 | 6/1/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 62.40 | 66.50 | 64.45 | % | 0.44 | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.01 | 8/7/2026 3:59:55 PM EST | |||
| 150.00 | 58.00 | 61.40 | 59.70 | 70.30 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.84 | 0.96 | 0.00 | -0.04 | 7/17/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 53.50 | 56.00 | 54.75 | % | 0.35 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 8/7/2026 3:59:55 PM EST | |||
| 160.00 | 48.50 | 51.20 | 49.85 | 43.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.49 | 0.93 | 0.00 | -0.06 | 3/27/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 43.90 | 46.50 | 45.20 | % | 0.27 | 0 | 1 | 0.50 | 0.91 | 0.00 | -0.07 | 8/7/2026 3:59:55 PM EST | |||
| 170.00 | 39.60 | 42.00 | 40.80 | 66.45 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.51 | 0.89 | 0.01 | -0.08 | 5/26/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 34.90 | 37.60 | 36.25 | 35.92 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.49 | 0.86 | 0.01 | -0.10 | 7/24/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 31.50 | 33.50 | 32.50 | 24.43 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.51 | 0.82 | 0.01 | -0.11 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 26.50 | 30.20 | 28.35 | 23.74 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.49 | 0.78 | 0.01 | -0.13 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 23.40 | 26.00 | 24.70 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.49 | 0.74 | 0.01 | -0.14 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 20.20 | 22.30 | 21.25 | 16.15 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.48 | 0.69 | 0.01 | -0.15 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 16.30 | 20.30 | 18.30 | 17.54 | +4.54 | +34.93% | 0.09 | 7 | 138 | 0.48 | 0.63 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 11.80 | 13.90 | 12.85 | 12.90 | +3.84 | +42.39% | 0.06 | 126 | 61 | 0.47 | 0.52 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 8.40 | 10.20 | 9.30 | 8.40 | +2.18 | +35.05% | 0.04 | 20 | 247 | 0.49 | 0.41 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 4.80 | 7.80 | 6.30 | 5.60 | +1.75 | +45.46% | 0.03 | 4 | 157 | 0.49 | 0.30 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 2.30 | 4.50 | 3.40 | 3.72 | +1.15 | +44.75% | 0.01 | 32 | 877 | 0.45 | 0.22 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 250.00 | 2.10 | 3.00 | 2.55 | 2.45 | +0.80 | +48.49% | 0.01 | 1 | 95 | 0.48 | 0.15 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 1.05 | 2.10 | 1.58 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.48 | 0.10 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 0.05 | 2.75 | 1.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.46 | 0.06 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.67 | 0.04 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 290.00 | 0.10 | 2.30 | 1.20 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.56 | 0.02 | 0.00 | -0.02 | 7/10/2026 | 8/7/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.76 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.22 | 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 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 2.20 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.67 | -0.02 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.72 | -0.02 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 1.25 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.53 | -0.04 | 0.00 | -0.04 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 0.05 | 1.90 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.60 | -0.05 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 0.65 | 1.20 | 0.93 | 0.98 | -0.20 | -16.95% | 0.01 | 4 | 7,065 | 0.52 | -0.07 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 0.75 | 2.60 | 1.68 | 2.18 | -0.27 | -11.02% | 0.01 | 1 | 39 | 0.54 | -0.09 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 1.50 | 3.30 | 2.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.55 | -0.11 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 1.85 | 4.60 | 3.23 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.54 | -0.14 | 0.01 | -0.10 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 2.90 | 4.00 | 3.45 | 3.80 | -1.34 | -26.07% | 0.02 | 6 | 240 | 0.50 | -0.18 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 4.10 | 5.00 | 4.55 | 4.70 | -1.95 | -29.33% | 0.02 | 5 | 71 | 0.50 | -0.22 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 5.10 | 6.40 | 5.75 | 5.92 | -2.63 | -30.76% | 0.03 | 24 | 839 | 0.49 | -0.26 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 6.70 | 8.90 | 7.80 | 7.57 | -3.18 | -29.59% | 0.04 | 12 | 760 | 0.50 | -0.31 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 8.40 | 11.50 | 9.95 | 11.00 | -1.60 | -12.70% | 0.05 | 22 | 452 | 0.51 | -0.37 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 13.30 | 15.60 | 14.45 | 15.30 | -4.35 | -22.14% | 0.07 | 8 | 67 | 0.50 | -0.48 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 18.60 | 21.50 | 20.05 | 28.31 | 0.00 | 0.00% | 0.09 | 0 | 1,558 | 0.48 | -0.59 | 0.01 | -0.16 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 26.00 | 29.40 | 27.70 | 32.00 | -1.90 | -5.61% | 0.12 | 2 | 160 | 0.51 | -0.70 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 34.00 | 37.20 | 35.60 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.51 | -0.78 | 0.01 | -0.12 | 6/29/2026 | 8/7/2026 3:59:55 PM EST |
| 250.00 | 42.60 | 45.90 | 44.25 | 29.80 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.52 | -0.85 | 0.01 | -0.09 | 6/25/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 51.20 | 54.20 | 52.70 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.58 | -0.90 | 0.01 | -0.07 | 6/25/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 60.60 | 64.30 | 62.45 | % | 0.23 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.05 | 8/7/2026 3:59:55 PM EST | |||
| 280.00 | 70.00 | 73.90 | 71.95 | 82.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.65 | -0.96 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 290.00 | 80.00 | 83.30 | 81.65 | 92.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 300.00 | 89.50 | 93.50 | 91.50 | 102.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 310.00 | 99.60 | 103.40 | 101.50 | 96.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 320.00 | 109.10 | 113.40 | 111.25 | 92.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:55 PM EST |
| 330.00 | 119.10 | 123.40 | 121.25 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 340.00 | 129.10 | 133.40 | 131.25 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 350.00 | 139.60 | 143.40 | 141.50 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |