Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DKS
Dick's Sporting Goods, Inc.
stock NYSE

At Close
Sep 17, 2025 3:59:57 PM EDT
223.02USD+0.162%(+0.36)1,000,639
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 17, 2025 8:20:30 AM EDT
223.80USD+0.512%(+1.14)28,665
After-hours
Sep 17, 2025 4:02:30 PM EDT
222.80USD-0.099%(-0.22)4,216
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9307,47336819,498


DKS Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

DKS Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

DKS Sep 19, 2025 Exp. - Max Pain @ $220.00

Puts
Calls


DKS Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C0.50-76.74%5703-12DKS250919C00370000
360.00 C1.27-10.56%1103-11DKS250919C00360000
350.00 C3.29-46.94%61702-19DKS250919C00350000
340.00 C0.41-77.84%3705-08DKS250919C00340000
330.00 C9.58+30.34%323201-24DKS250919C00330000
320.00 C1.25+19.05%714403-24DKS250919C00320000
310.00 C1.85+1.65%18503-27DKS250919C00310000
300.00 C0.14-54.84%205008-01DKS250919C00300000
290.00 C0.30+50.00%13808-20DKS250919C00290000
280.00 C0.69-2.82%1607-25DKS250919C00280000
270.00 C0.05-82.76%151,25908-29DKS250919C00270000
265.00 C0.230%1108-28DKS250919C00265000
260.00 C0.10-64.29%319909-08DKS250919C00260000
255.00 C0.06-70.00%12109-09DKS250919C00255000
252.50 C00%0DKS250919C00252500
250.00 C0.11+120.00%21,29409-16DKS250919C00250000
247.50 C0.160%1109-11DKS250919C00247500
245.00 C0.52+73.33%12309-11DKS250919C00245000
242.50 C0.35-12.50%202309-08DKS250919C00242500
240.00 C0.15-25.00%31,93409-16DKS250919C00240000
237.50 C0.08-84.00%123809-16DKS250919C00237500
235.00 C0.33-63.74%1312709-16DKS250919C00235000
232.50 C0.52-62.86%46009-16DKS250919C00232500
230.00 C0.86-57.00%221,27909-16DKS250919C00230000
227.50 C1.31-55.59%1331209-16DKS250919C00227500
225.00 C2.05-53.41%45651509-16DKS250919C00225000
222.50 C3.40-44.63%8125909-16DKS250919C00222500
220.00 C4.43-43.13%2771609-16DKS250919C00220000
217.50 C9.30-31.42%62909-12DKS250919C00217500
215.00 C11.10-25.65%117809-12DKS250919C00215000
212.50 C9.87-48.59%5509-16DKS250919C00212500
210.00 C14.90-28.37%1133509-12DKS250919C00210000
207.50 C23.00+164.67%702209-11DKS250919C00207500
205.00 C21.29-13.81%1109-15DKS250919C00205000
202.50 C27.50+216.09%2,000109-11DKS250919C00202500
200.00 C26.80+5.10%47209-15DKS250919C00200000
197.50 C33.300%4,500009-11DKS250919C00197500
195.00 C36.30+30.81%3,0382609-11DKS250919C00195000
192.50 C29.420%4009-08DKS250919C00192500
190.00 C30.98-25.35%11209-16DKS250919C00190000
187.50 C40.90+5.96%1109-11DKS250919C00187500
185.00 C36.70-4.68%13009-16DKS250919C00185000
180.00 C51.20+24.57%7,240509-11DKS250919C00180000
175.00 C49.20-10.22%2209-15DKS250919C00175000
170.00 C59.70+13.00%4556309-11DKS250919C00170000
165.00 C65.30+36.41%55109-11DKS250919C00165000
160.00 C70.50+12.62%3115009-11DKS250919C00160000
155.00 C70.31-6.63%2109-12DKS250919C00155000
150.00 C80.30+23.16%651009-11DKS250919C00150000
145.00 C85.80+23.81%30809-11DKS250919C00145000
140.00 C90.00+10.16%1051809-11DKS250919C00140000
135.00 C59.110%2204-14DKS250919C00135000
130.00 C100.10+17.35%1402309-11DKS250919C00130000
125.00 C60.30+2.38%1206-09DKS250919C00125000
120.00 C65.010%1104-03DKS250919C00120000
115.00 C00%0DKS250919C00115000
110.00 C120.20+17.96%2154209-11DKS250919C00110000
105.00 C00%0DKS250919C00105000
100.00 C130.90+68.04%6309-11DKS250919C00100000
95.00 C135.90+66.14%13409-11DKS250919C00095000
90.00 C140.40+8.42%25809-11DKS250919C00090000
85.00 C145.70+14.59%6009-11DKS250919C00085000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P00%0DKS250919P00370000
360.00 P00%0DKS250919P00360000
350.00 P00%0DKS250919P00350000
340.00 P00%0DKS250919P00340000
330.00 P00%0DKS250919P00330000
320.00 P00%0DKS250919P00320000
310.00 P00%0DKS250919P00310000
300.00 P00%0DKS250919P00300000
290.00 P73.20+10.91%1108-28DKS250919P00290000
280.00 P00%0DKS250919P00280000
270.00 P00%0DKS250919P00270000
265.00 P43.700%1108-18DKS250919P00265000
260.00 P39.600%1009-16DKS250919P00260000
255.00 P00%0DKS250919P00255000
252.50 P00%0DKS250919P00252500
250.00 P71.25-0.35%12406-04DKS250919P00250000
247.50 P00%0DKS250919P00247500
245.00 P00%0DKS250919P00245000
242.50 P00%0DKS250919P00242500
240.00 P14.50-12.65%2409-15DKS250919P00240000
237.50 P00%0DKS250919P00237500
235.00 P9.69-23.03%1309-15DKS250919P00235000
232.50 P5.95-45.16%131909-11DKS250919P00232500
230.00 P8.85+40.48%316609-16DKS250919P00230000
227.50 P4.50-34.88%44509-15DKS250919P00227500
225.00 P4.10+4.33%110509-16DKS250919P00225000
222.50 P3.60+20.00%814709-16DKS250919P00222500
220.00 P2.00+24.22%551609-16DKS250919P00220000
217.50 P1.25+13.64%13709-16DKS250919P00217500
215.00 P1.08-28.00%1312009-16DKS250919P00215000
212.50 P0.800.00%415709-16DKS250919P00212500
210.00 P0.63-28.41%597709-15DKS250919P00210000
207.50 P0.44-29.03%37909-16DKS250919P00207500
205.00 P0.29-45.28%46209-16DKS250919P00205000
202.50 P0.28+12.00%26409-16DKS250919P00202500
200.00 P0.15-34.78%2585309-16DKS250919P00200000
197.50 P0.15-21.05%156909-16DKS250919P00197500
195.00 P0.11-64.52%3128909-16DKS250919P00195000
192.50 P0.29+163.64%43009-15DKS250919P00192500
190.00 P0.07-30.00%121309-16DKS250919P00190000
187.50 P0.05-44.44%71509-16DKS250919P00187500
185.00 P0.05-44.44%445709-11DKS250919P00185000
180.00 P0.12+140.00%102,44609-16DKS250919P00180000
175.00 P0.01-96.67%167109-16DKS250919P00175000
170.00 P0.20+300.00%11,92009-16DKS250919P00170000
165.00 P0.05-66.67%21,41809-08DKS250919P00165000
160.00 P0.02-86.67%13,41008-28DKS250919P00160000
155.00 P0.31-18.42%397508-18DKS250919P00155000
150.00 P0.050.00%103,85209-02DKS250919P00150000
145.00 P0.03-40.00%46509-04DKS250919P00145000
140.00 P0.08+60.00%511409-12DKS250919P00140000
135.00 P0.52-10.34%247507-09DKS250919P00135000
130.00 P0.050.00%10218708-18DKS250919P00130000
125.00 P0.05-72.22%310308-20DKS250919P00125000
120.00 P0.05+400.00%35408-20DKS250919P00120000
115.00 P0.01-90.00%347208-18DKS250919P00115000
110.00 P0.20-73.33%22207-15DKS250919P00110000
105.00 P0.10-37.50%61607-30DKS250919P00105000
100.00 P0.70-23.08%11105-28DKS250919P00100000
95.00 P0.75+29.31%1105-28DKS250919P00095000
90.00 P00%0DKS250919P00090000
85.00 P0.350%1105-21DKS250919P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC