NYSE:DKS

DICK'S Sporting Goods Options Chain and Prices

$71.69

+1.83 (+2.62 %)

(As of 03/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$66.76

Now: $71.69▼

$71.79

50-Day Range

$65.84

MA: $71.56▼

$77.70

52-Week Range

$13.46

Now: $71.69▼

$80.32

Volume2.12 million shs

Average Volume1.85 million shs

Market Capitalization$6.42 billion

P/E Ratio17.66

Dividend Yield1.73%

Beta1.62

DICK'S Sporting Goods (NYSE:DKS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/12/2021	$115.00	$0.100	Call	2	2	0	0 (+0)	1.60685 (+0.028127)	0.018428	2
3/12/2021	$110.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
3/12/2021	$105.00	$0.275	Call	0	0	0	1 (+0)	1.57832	0.045528	0
3/12/2021	$100.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$95.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
3/12/2021	$90.00	$0.000	Call	0	0	0	11 (+0)		0.0	0
3/12/2021	$85.00	$0.400	Call	6	0	0	24 (+12)	0.930069 (-0.143171)	0.096302	2
3/12/2021	$84.00	$0.475	Call	0	0	0	3 (+0)	0.922428	0.11201	0
3/12/2021	$83.50	$0.700	Call	0	0	0	4 (+0)	1.01715 (-0.040509)	0.144166	0
3/12/2021	$83.00	$0.675	Call	15	0	0	0 (+0)	0.980607 (-0.092703)	0.144201	2

3/12/2021	$82.50	$0.825	Call	0	0	0	1 (+0)	1.0109	0.165216	0
3/12/2021	$82.00	$0.925	Call	0	0	0	9 (+1)	1.01733 (-0.016924)	0.179476	0
3/12/2021	$81.50	$0.000	Call	1	0	0	0 (+0)	1.0479 (+0.169049)	0.0	1
3/12/2021	$81.00	$0.775	Call	0	0	0	4 (+0)	0.90485 (-0.014109)	0.170711	0
3/12/2021	$80.00	$0.875	Call	23	0	5	116 (-53)	0.880069 (-0.083495)	0.191432	13
3/12/2021	$79.00	$1.000	Call	1	1	0	13 (+2)	0.865177 (-0.016109)	0.216446	1
3/12/2021	$78.50	$1.225	Call	0	0	0	20 (+0)	0.915953 (+0.034869)	0.244548	0
3/12/2021	$78.00	$1.200	Call	1	1	0	77 (+0)	0.875333	0.249353	1
3/12/2021	$77.00	$1.575	Call	2	0	2	120 (+1)	0.906056 (+0.020864)	0.296561	1
3/12/2021	$76.50	$1.875	Call	3	0	3	23 (+0)	0.951914 (+0.281245)	0.326255	3
3/12/2021	$76.00	$2.075	Call	0	0	0	49 (+0)	0.969645 (+0.093375)	0.347936	0
3/12/2021	$75.50	$2.000	Call	2	0	2	25 (+1)	0.909366 (-0.099364)	0.354636	1
3/12/2021	$75.00	$2.150	Call	34	25	8	136 (+7)	0.91246 (-0.002471)	0.374242	13
3/12/2021	$74.50	$2.250	Call	12	5	3	72 (+0)	0.895303	0.392383	3
3/12/2021	$74.00	$2.450	Call	11	6	0	127 (+2)	0.894735 (+0.04888)	0.414602	2
3/12/2021	$73.50	$2.600	Call	63	12	51	132 (+0)	0.880208 (-0.060208)	0.435556	5
3/12/2021	$73.00	$2.825	Call	0	0	0	63 (+2)	0.88497 (+0.044637)	0.459184	0
3/12/2021	$72.50	$3.075	Call	0	0	0	74 (+18)	0.896085 (-0.030034)	0.483016	0
3/12/2021	$72.00	$3.250	Call	8	0	8	76 (+1)	0.887704 (+0.07159)	0.505365	3
3/12/2021	$71.50	$3.450	Call	24	5	18	40 (+24)	0.886081 (+0.101341)	0.528308	12
3/12/2021	$71.00	$3.750	Call	56	13	4	18 (+0)	0.897079 (+0.052059)	0.552052	6
3/12/2021	$70.50	$4.250	Call	1	0	0	36 (+18)	0.955189 (+0.211726)	0.573359	1
3/12/2021	$70.00	$4.300	Call	64	3	3	30 (+8)	0.89391 (-0.087875)	0.598581	16
3/12/2021	$69.50	$4.500	Call	31	28	3	41 (-1)	0.872647 (+0.118877)	0.62377	7
3/12/2021	$69.00	$4.900	Call	1	1	0	61 (+45)	0.90411 (+0.031355)	0.643989	1
3/12/2021	$68.50	$5.250	Call	0	0	0	8 (+6)	0.922617 (+0.168968)	0.66456	0
3/12/2021	$68.00	$5.750	Call	1	0	0	14 (+11)	0.980461 (+0.070206)	0.678927	1
3/12/2021	$67.50	$6.200	Call	25	24	1	0 (+0)	1.01697 (+0.126647)	0.693979	7
3/12/2021	$67.00	$6.600	Call	0	0	0	7 (+6)	1.03431 (+0.127567)	0.709531	0
3/12/2021	$66.50	$6.600	Call	0	0	0	1 (+0)	0.922647 (-0.013777)	0.746915	0
3/12/2021	$66.00	$7.300	Call	0	0	0	7 (+7)	1.03431 (+0.126786)	0.745248	0
3/12/2021	$65.50	$7.200	Call	0	0	0	0 (+0)	0.889583 (+0.160153)	0.795099	0
3/12/2021	$65.00	$7.850	Call	0	0	0	1 (+0)	0.984999 (-0.029601)	0.791586	0
3/12/2021	$64.50	$8.050	Call	0	0	0	0 (+0)	0.915616 (-0.011284)	0.823911	0
3/12/2021	$64.00	$8.450	Call	0	0	0	0 (+0)	0.911097 (-0.014783)	0.840256	0
3/12/2021	$63.50	$9.050	Call	0	0	0	0 (+0)	0.995153 (+0.1901)	0.836451	0
3/12/2021	$63.00	$9.300	Call	0	0	0	0 (+0)	0.923597 (+0.003186)	0.867698	0
3/12/2021	$60.00	$11.950	Call	0	0	0	9 (+9)	0.932722 (-0.011293)	0.935266	0
3/12/2021	$55.00	$16.900	Call	0	0	0	9 (+9)	1.23794 (+0.424074)	0.957787	0
3/12/2021	$50.00	$21.750	Call	0	0	0	0 (+0)	1.31009 (-0.233465)	0.986571	0
3/12/2021	$45.00	$26.700	Call	0	0	0	0 (+0)	1.34759	0.997515	0
3/12/2021	$40.00	$31.550	Call	0	0	0	0 (+0)			0
3/12/2021	$35.00	$36.600	Call	0	0	0	0 (+0)			0
3/12/2021	$115.00	$43.650	Put	0	0	0	0 (+0)	1.38027	-0.993271	0
3/12/2021	$110.00	$38.700	Put	0	0	0	7 (+0)	1.4381	-0.98386	0
3/12/2021	$105.00	$33.400	Put	0	0	0	9 (+0)			0
3/12/2021	$100.00	$28.600	Put	0	0	0	4 (+0)			0
3/12/2021	$95.00	$23.700	Put	0	0	0	6 (+0)	1.00352 (-0.125784)	-0.978226	0
3/12/2021	$90.00	$18.600	Put	0	0	0	0 (+0)			0
3/12/2021	$85.00	$13.950	Put	0	0	0	18 (+1)	0.892513 (-0.206327)	-0.915436	0
3/12/2021	$84.00	$13.250	Put	0	0	0	5 (+5)	1.00451 (-0.075578)	-0.867643	0
3/12/2021	$83.50	$12.400	Put	0	0	0	5 (+1)	0.793903 (-0.315057)	-0.919066	0
3/12/2021	$83.00	$11.850	Put	0	0	0	9 (+3)	0.738819 (-0.271591)	-0.927466	0
3/12/2021	$82.50	$11.950	Put	0	0	0	11 (+10)	1.01285 (+0.074886)	-0.835109	0
3/12/2021	$82.00	$11.000	Put	0	0	0	8 (+5)	0.774757 (-0.277843)	-0.893901	0
3/12/2021	$81.50	$10.700	Put	0	0	0	0 (+0)	0.858108 (+0.042581)	-0.859589	0
3/12/2021	$81.00	$10.250	Put	0	0	0	14 (+9)	0.852987 (-0.090437)	-0.848586	0
3/12/2021	$80.00	$9.200	Put	0	0	0	34 (+7)	0.774106 (-0.11514)	-0.847926	0
3/12/2021	$79.00	$9.100	Put	0	0	0	39 (+0)	1.03425 (+0.218806)	-0.741584	0
3/12/2021	$78.50	$8.350	Put	0	0	0	42 (+4)	0.920557 (-0.161573)	-0.75693	0
3/12/2021	$78.00	$8.300	Put	0	0	0	74 (+21)	1.01472 (+0.468707)	-0.713985	0
3/12/2021	$77.00	$6.800	Put	0	0	0	40 (+0)	0.797298 (-0.129691)	-0.73892	0
3/12/2021	$76.50	$6.900	Put	0	0	0	77 (+6)	0.929057 (-0.034084)	-0.682787	0
3/12/2021	$76.00	$6.800	Put	0	0	0	71 (+10)	1.00425 (+0.077501)	-0.649906	0
3/12/2021	$75.50	$6.050	Put	0	0	0	43 (+0)	0.894261 (-0.009414)	-0.653476	0
3/12/2021	$75.00	$5.450	Put	0	0	0	60 (+0)	0.826578 (-0.163044)	-0.647851	0
3/12/2021	$74.50	$4.900	Put	0	0	0	53 (+5)	0.773131 (-0.152547)	-0.637822	0
3/12/2021	$74.00	$4.850	Put	1	1	0	55 (+4)	0.844994 (+0.024763)	-0.599792	1
3/12/2021	$73.50	$4.450	Put	0	0	0	26 (+5)	0.81887 (-0.073917)	-0.580406	0
3/12/2021	$73.00	$4.200	Put	10	0	0	86 (+1)	0.830931 (-0.051082)	-0.554886	1
3/12/2021	$72.50	$3.950	Put	0	0	0	28 (+0)	0.843089 (+0.094456)	-0.530088	0
3/12/2021	$72.00	$3.650	Put	1	0	1	56 (+2)	0.84265 (+0.127567)	-0.50677	1
3/12/2021	$71.50	$3.400	Put	8	7	1	37 (+10)	0.854288 (-0.030374)	-0.482867	4
3/12/2021	$71.00	$2.950	Put	69	5	25	18 (+1)	0.801244 (+0.002527)	-0.458643	8
3/12/2021	$70.50	$2.900	Put	3	2	0	84 (+2)	0.846605 (+0.0425)	-0.434676	3
3/12/2021	$70.00	$2.600	Put	55	2	1	33 (+1)	0.827205 (+0.029729)	-0.409933	14
3/12/2021	$69.50	$2.450	Put	10	9	0	8 (+1)	0.846995 (-0.064336)	-0.387215	6
3/12/2021	$69.00	$2.050	Put	7	5	2	42 (+5)	0.801244 (+0.055635)	-0.358322	2
3/12/2021	$68.50	$1.875	Put	14	10	4	18 (+0)	0.812516 (+0.079151)	-0.334557	4
3/12/2021	$68.00	$1.875	Put	2	1	1	85 (-16)	0.860745 (+0.054205)	-0.318775	2
3/12/2021	$67.50	$1.725	Put	2	1	1	26 (+1)	0.863011 (+0.029609)	-0.29825	2
3/12/2021	$67.00	$1.625	Put	35	26	2	51 (+0)	0.880276 (-0.09183)	-0.280484	16
3/12/2021	$66.50	$1.400	Put	10	10	0	16 (+3)	0.859495 (+0.041063)	-0.255863	1
3/12/2021	$66.00	$1.300	Put	18	4	13	18 (+16)	0.87637 (+0.0328)	-0.238756	11
3/12/2021	$65.50	$1.125	Put	10	5	5	21 (+5)	0.870473 (+0.075933)	-0.216734	2
3/12/2021	$65.00	$1.050	Put	11	11	0	22 (+0)	0.886188 (+0.082853)	-0.201881	2
3/12/2021	$64.50	$0.900	Put	75	45	10	12 (+0)	0.865355	-0.181392	19
3/12/2021	$64.00	$0.825	Put	19	19	0	24 (+8)	0.874807 (-0.028226)	-0.167443	5
3/12/2021	$63.50	$0.800	Put	29	19	10	8 (+0)	0.905123	-0.158876	7
3/12/2021	$63.00	$0.675	Put	52	38	14	4 (+2)	0.894338 (-0.041007)	-0.140532	11
3/12/2021	$60.00	$0.475	Put	42	1	8	7 (+0)	1.01309 (+0.080677)	-0.094152	16
3/12/2021	$55.00	$0.000	Put	21	12	4	22 (+0)	1.07275	0.0	5
3/12/2021	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/12/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/12/2021	$40.00	$0.050	Put	0	0	0	0 (+0)	1.85938 (+0.185935)	-0.007535	0
3/12/2021	$35.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

DICK'S Sporting Goods Options Chain and Prices

Adding

Adding

Adding DICK'S Sporting Goods, Inc.

Options Chain

DICK'S Sporting Goods (NYSE:DKS) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources