Cboe Global Markets

DKS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Dicks Sporting Goods Inc (dks)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
176
Ask: 
180
Vol: 
1,118,327
Last: 
180
Change: 
+1.29 (+0.731%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 172.500
6.1
+0.35
5.5
6.5
6
0.39
0.7992
0.0426
69
DKS 175.000
4.8
+0.75
3.6
4.5
16
0.37
0.6803
0.0566
94
DKS 177.500
2.79
+0.24
2.45
2.8
20
0.38
0.5286
0.0649
85
DKS 180.000
1.43
-0.07
1.25
1.65
147
0.35
0.367
0.0626
253
DKS 182.500
0.75
-0.125
0.65
1.05
23
0.37
0.2252
0.0504
154
DKS 185.000
0.4
-0.075
0.3
0.4
28
0.37
0.1233
0.0342
321
DKS 187.500
0.24
-0.01
0.1
0.2
16
0.37
0.0627
0.0203
72
Fri Jun 06 2025
Strike
DKS 172.500
DKS 175.000
DKS 177.500
DKS 180.000
DKS 182.500
DKS 185.000
DKS 187.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 172.500
0.7
-0.475
0.6
0.8
86
0.4
-0.2016
0.0428
63
DKS 175.000
1.32
-0.605
1.2
1.45
15
0.39
-0.3212
0.057
66
DKS 177.500
2.29
-0.71
2.15
2.55
19
0.39
-0.4743
0.0655
529
DKS 180.000
3.71
-0.74
3.5
4
3
0.39
-0.6376
0.0632
78
DKS 182.500
8.75
+0
5.3
6.1
0
0.38
-0.7807
0.0508
9
DKS 185.000
7.83
-1.22
6.9
8.7
2
0.48
-0.8834
0.0344
16
DKS 187.500
9.53
+0
8.5
10.9
0
0
-0.9446
0.0207
10
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 172.500
7.7
+0.65
7
7.6
1
0.36
0.711
0.0329
10
DKS 175.000
5.6
+0.2
5.4
5.9
15
0.36
0.6242
0.0374
57
DKS 177.500
4
+0
3.9
4.3
1
0.34
0.5275
0.0401
53
DKS 180.000
2.9
+0.275
2.75
3.2
6
0.34
0.4263
0.0403
97
DKS 182.500
1.53
-0.47
1.8
2.15
3
0.33
0.3272
0.0379
37
DKS 185.000
1.25
-0.075
1.15
1.4
45
0.33
0.2376
0.033
60
DKS 187.500
0.8
-0.075
0.7
0.9
8
0.33
0.1631
0.0266
31
Fri Jun 13 2025
Strike
DKS 172.500
DKS 175.000
DKS 177.500
DKS 180.000
DKS 182.500
DKS 185.000
DKS 187.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 172.500
2.47
-0.405
2.15
3.6
3
0.41
-0.332
0.0341
45
DKS 175.000
3.85
+0
3
3.6
1
0.36
-0.4209
0.0376
45
DKS 177.500
4.25
-0.8
4.2
4.8
11
0.35
-0.5169
0.0392
18
DKS 180.000
6.36
+0
5.6
7.1
0
0.39
-0.6148
0.0384
16
DKS 182.500
10.2
+0
7.1
7.9
0
0.34
-0.7082
0.0352
8
DKS 185.000
9.53
-1.12
8.9
9.6
12
0.32
-0.7908
0.03
21
DKS 187.500
0
+0
10.6
11.9
0
0.3
-0.8576
0.0238
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 172.500
7.35
-0.5
7.7
8.3
7
0.35
0.6745
0.0295
228
DKS 175.000
6.5
+0.15
6.3
6.6
24
0.35
0.5982
0.0318
110
DKS 177.500
5.1
+0.1
4.9
5.2
29
0.34
0.5175
0.0328
54
DKS 180.000
3.85
+0
3.7
4
31
0.34
0.4358
0.0325
562
DKS 182.500
2.85
-0.025
2.75
2.9
11
0.33
0.3566
0.0308
41
DKS 185.000
2.1
+0
2
2.1
23
0.32
0.2832
0.028
2347
DKS 187.500
1.49
-0.01
1.35
1.5
6
0.32
0.218
0.0244
68
Fri Jun 20 2025
Strike
DKS 172.500
DKS 175.000
DKS 177.500
DKS 180.000
DKS 182.500
DKS 185.000
DKS 187.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 172.500
3.3
-0.65
3.2
3.5
18
0.35
-0.3569
0.0279
173
DKS 175.000
4.3
-0.65
4.1
4.5
4
0.35
-0.4291
0.03
1635
DKS 177.500
5.5
-0.65
5.3
6
6
0.35
-0.5054
0.031
72
DKS 180.000
6.8
-0.75
6.6
7.2
3
0.35
-0.5827
0.0308
2653
DKS 182.500
10.1
+0
8.1
8.6
0
0.33
-0.6581
0.0294
126
DKS 185.000
10.04
-0.91
9.8
11.2
11
0.36
-0.7284
0.027
2648
DKS 187.500
11.6
+0
11.6
12.5
0
0.32
-0.7913
0.0237
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 165.000
16
+0
13.6
14.8
0
0.34
0.8077
0.0185
45
DKS 170.000
9
+0
10.3
10.9
0
0.36
0.7027
0.023
3
DKS 175.000
7.7
+0.9
7.3
7.7
15
0.35
0.5796
0.0258
162
DKS 180.000
4.55
-0.3
4.7
5.1
14
0.34
0.449
0.0261
126
DKS 185.000
2.85
+0
2.9
3.2
0
0.34
0.3238
0.0239
19
DKS 190.000
1.65
+0
1.65
1.85
0
0.33
0.216
0.0197
26
DKS 195.000
0.92
+0
0.85
1.1
0
0.33
0.1343
0.0147
15
Fri Jun 27 2025
Strike
DKS 165.000
DKS 170.000
DKS 175.000
DKS 180.000
DKS 185.000
DKS 190.000
DKS 195.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 165.000
2.7
+0
2
2.95
0
0.4
-0.2165
0.0175
13
DKS 170.000
3.4
-0.55
3.3
3.6
8
0.36
-0.3154
0.0218
23
DKS 175.000
5.2
-0.7
5.1
5.5
3
0.35
-0.433
0.0249
24
DKS 180.000
9.5
+0
7.6
9.2
0
0.37
-0.5609
0.0258
12
DKS 185.000
11.95
+0
10.6
12.2
0
0.36
-0.6859
0.024
0
DKS 190.000
14
+0
13.4
16.2
0
0.33
-0.7945
0.0199
3
DKS 195.000
28.71
+0
16.9
20.8
0
0.31
-0.8766
0.0146
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.