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)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,129,866
Last: 
211
Change: 
-3.53 (+-1.6868%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 205.000
6.9
-0.35
5.5
5.9
10
0.38
0.7364
0.0438
24
DKS 207.500
3
-2.35
3.7
4.1
3
0.36
0.6192
0.0532
2
DKS 210.000
2.3
-1.45
2.4
2.7
25
0.36
0.4809
0.057
50
DKS 212.500
1.25
-1.275
1.45
1.65
16
0.36
0.3424
0.0531
45
DKS 215.000
0.71
-0.865
0.75
0.9
49
0.35
0.2237
0.0432
83
DKS 217.500
0.35
-0.6
0.4
0.65
11
0.38
0.1369
0.0312
155
Fri Sep 05 2025
Strike
DKS 205.000
DKS 207.500
DKS 210.000
DKS 212.500
DKS 215.000
DKS 217.500
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 205.000
1.4
+0.025
1.1
1.35
108
0.39
-0.2653
0.0442
683
DKS 207.500
2.35
+0.475
1.8
2.1
16
0.38
-0.3838
0.0538
51
DKS 210.000
3.7
+0.9
2.9
3.3
1,452
0.37
-0.5238
0.0577
1953
DKS 212.500
4.4
+0.35
4.3
4.8
15
0.37
-0.6641
0.0538
67
DKS 215.000
7.25
+1.55
6.1
6.6
14
0.36
-0.7842
0.0437
191
DKS 217.500
8.9
+1.35
7.9
9.1
11
0.42
-0.8718
0.0315
51
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 205.000
6.98
+0
6.9
8.2
0
0.37
0.668
0.0316
5
DKS 207.500
5.2
-1.55
5.4
5.7
27
0.33
0.5858
0.0345
3
DKS 210.000
4.9
-0.35
4
4.4
22
0.33
0.4978
0.0358
7
DKS 212.500
3.5
-0.5
3
3.5
2
0.33
0.4092
0.0352
14
DKS 215.000
2.27
-0.73
2.1
2.4
16
0.32
0.3254
0.0327
27
DKS 217.500
1.53
-0.645
1.4
1.75
2
0.33
0.2502
0.0289
5
Fri Sep 12 2025
Strike
DKS 205.000
DKS 207.500
DKS 210.000
DKS 212.500
DKS 215.000
DKS 217.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 205.000
3.1
+0.225
3
3.3
2
0.34
-0.371
0.0321
9
DKS 207.500
3.9
+0.15
4
4.3
10
0.33
-0.4537
0.0343
1
DKS 210.000
4.8
+0
5.2
5.6
0
0.33
-0.5402
0.0348
16
DKS 212.500
7
+0
6.7
7.1
0
0.33
-0.6253
0.0335
10
DKS 215.000
7.4
+0
8.1
9.2
0
0.35
-0.7046
0.0307
17
DKS 217.500
0
+0
9.2
12.1
0
0.35
-0.7744
0.0268
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 205.000
7.2
-2.1
7.9
8.4
1
0.34
0.6313
0.0267
65
DKS 207.500
6.2
-1.5
6.4
6.9
5
0.33
0.5631
0.028
18
DKS 210.000
5.2
-1.1
5.2
5.6
73
0.33
0.4924
0.0284
4032
DKS 212.500
3.9
-1.1
4
4.4
104
0.32
0.4221
0.0279
32
DKS 215.000
3.14
-0.81
3.1
3.4
64
0.32
0.3548
0.0264
32
DKS 217.500
2.4
-0.675
2.35
2.6
4
0.32
0.2926
0.0243
12
Fri Sep 19 2025
Strike
DKS 205.000
DKS 207.500
DKS 210.000
DKS 212.500
DKS 215.000
DKS 217.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 205.000
4.95
+1
4.2
4.6
7
0.34
-0.3928
0.0254
54
DKS 207.500
6
+1.05
5.2
5.7
6
0.33
-0.4577
0.0267
36
DKS 210.000
6.7
+0.6
6.4
6.8
5
0.33
-0.5251
0.0272
1044
DKS 212.500
9.66
+2.26
7.8
8.3
1
0.32
-0.5924
0.0268
55
DKS 215.000
10.74
+1.94
9.4
9.9
1
0.32
-0.6571
0.0256
69
DKS 217.500
12.25
+1.75
11.2
11.6
1
0.32
-0.7172
0.0236
23
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 200.000
13.83
+0
12.2
13.1
0
0.35
0.7153
0.0199
10
DKS 205.000
0
+0
8.9
9.6
0
0.33
0.6101
0.0226
0
DKS 210.000
6.2
-1
6.1
6.6
3
0.32
0.4944
0.0235
3
DKS 215.000
4.1
-0.8
4.1
4.4
2
0.32
0.3792
0.0225
35
DKS 220.000
2.51
-0.74
2.55
2.95
5
0.31
0.2752
0.0198
23
DKS 225.000
1.55
-0.425
1.45
1.8
2
0.32
0.1888
0.0162
8
Fri Sep 26 2025
Strike
DKS 200.000
DKS 205.000
DKS 210.000
DKS 215.000
DKS 220.000
DKS 225.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DKS 200.000
3.2
+0
3.5
3.8
0
0.35
-0.2999
0.0189
14
DKS 205.000
5.67
+0.87
5.2
5.5
1
0.33
-0.4012
0.0219
5
DKS 210.000
8.08
+1.18
7.4
7.8
1
0.33
-0.5146
0.0233
6
DKS 215.000
10
+0
10.2
10.7
0
0.32
-0.6294
0.0226
6
DKS 220.000
9.8
+0
13.6
14.3
0
0.31
-0.7342
0.02
2
DKS 225.000
17.98
+1.13
17.1
18.3
3
0.3
-0.8214
0.0162
1
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.