Options Chain for DYCOM INDS INC COM (DY) - $295.93 as of 9/11/2026 12:35:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 143.70 | 152.30 | 148.00 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 170.00 | 133.50 | 142.30 | 137.90 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 180.00 | 123.80 | 132.40 | 128.10 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 190.00 | 113.80 | 122.40 | 118.10 | % | 0.62 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 200.00 | 104.00 | 112.60 | 108.30 | % | 0.54 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 9/11/2026 11:59:06 AM EST | |||
| 210.00 | 94.20 | 102.70 | 98.45 | % | 0.47 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 9/11/2026 11:59:06 AM EST | |||
| 220.00 | 84.80 | 91.90 | 88.35 | % | 0.40 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 9/11/2026 11:59:06 AM EST | |||
| 230.00 | 75.30 | 81.60 | 78.45 | % | 0.34 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.11 | 9/11/2026 11:59:06 AM EST | |||
| 240.00 | 66.20 | 71.60 | 68.90 | 64.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.13 | 9/9/2026 | 9/11/2026 11:59:06 AM EST |
| 250.00 | 56.80 | 63.10 | 59.95 | 55.43 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.60 | 0.93 | 0.00 | -0.16 | 9/9/2026 | 9/11/2026 11:59:06 AM EST |
| 260.00 | 47.50 | 53.70 | 50.60 | 51.35 | +12.70 | +32.86% | 0.19 | 6 | 7 | 0.57 | 0.89 | 0.00 | -0.19 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 270.00 | 39.10 | 45.00 | 42.05 | 43.05 | +8.05 | +23.00% | 0.16 | 6 | 10 | 0.53 | 0.84 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 280.00 | 32.00 | 37.80 | 34.90 | 35.05 | +5.35 | +18.02% | 0.12 | 1 | 4 | 0.40 | 0.78 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 290.00 | 26.30 | 30.30 | 28.30 | 17.42 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.42 | 0.70 | 0.01 | -0.27 | 9/10/2026 | 9/11/2026 11:59:06 AM EST |
| 300.00 | 21.40 | 24.30 | 22.85 | 22.38 | +4.98 | +28.63% | 0.08 | 1 | 5 | 0.47 | 0.62 | 0.01 | -0.28 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 310.00 | 15.60 | 18.40 | 17.00 | 15.30 | 0.00 | 0.00% | 0.05 | 0 | 218 | 0.46 | 0.53 | 0.01 | -0.28 | 9/9/2026 | 9/11/2026 11:59:06 AM EST |
| 320.00 | 12.10 | 14.20 | 13.15 | 12.52 | +3.82 | +43.91% | 0.04 | 17 | 1,511 | 0.46 | 0.44 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 330.00 | 8.90 | 10.00 | 9.45 | 8.80 | +1.66 | +23.25% | 0.03 | 1 | 24 | 0.47 | 0.35 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 340.00 | 5.90 | 7.40 | 6.65 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.47 | 0.27 | 0.01 | -0.21 | 9/10/2026 | 9/11/2026 11:59:06 AM EST |
| 350.00 | 4.70 | 5.40 | 5.05 | 4.90 | +1.08 | +28.28% | 0.01 | 14 | 903 | 0.47 | 0.20 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 360.00 | 2.10 | 6.50 | 4.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.14 | 0.01 | -0.13 | 9/1/2026 | 9/11/2026 11:59:06 AM EST |
| 370.00 | 0.05 | 6.40 | 3.23 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.09 | 0.00 | -0.10 | 9/2/2026 | 9/11/2026 11:59:06 AM EST |
| 380.00 | 0.10 | 2.95 | 1.53 | 22.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.06 | 0.00 | -0.07 | 8/25/2026 | 9/11/2026 11:59:06 AM EST |
| 390.00 | 0.05 | 5.70 | 2.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | 0.04 | 0.00 | -0.05 | 9/9/2026 | 9/11/2026 11:59:06 AM EST |
| 400.00 | 0.05 | 3.50 | 1.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/11/2026 11:59:06 AM EST |
| 410.00 | 0.05 | 7.30 | 3.68 | 14.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.02 | 0.00 | -0.02 | 8/25/2026 | 9/11/2026 11:59:06 AM EST |
| 420.00 | 0.05 | 8.00 | 4.03 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.66 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/11/2026 11:59:06 AM EST |
| 430.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 440.00 | 0.00 | 6.20 | 3.10 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 450.00 | 0.00 | 7.80 | 3.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/11/2026 11:59:06 AM EST |
| 460.00 | 0.00 | 5.90 | 2.95 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 11:59:06 AM EST |
| 470.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 480.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 490.00 | 0.00 | 6.90 | 3.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 11:59:06 AM EST |
| 500.00 | 0.00 | 6.70 | 3.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 11:59:06 AM EST |
| 510.00 | 0.00 | 6.50 | 3.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 520.00 | 0.00 | 6.50 | 3.25 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 11:59:06 AM EST |
| 530.00 | 0.00 | 6.40 | 3.20 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 11:59:06 AM EST |
| 540.00 | 0.00 | 6.30 | 3.15 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 11:59:06 AM EST |
| 550.00 | 0.00 | 6.30 | 3.15 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 11:59:06 AM EST |
| 560.00 | 0.00 | 6.10 | 3.05 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 11:59:06 AM EST |
| 570.00 | 0.00 | 6.30 | 3.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 580.00 | 0.00 | 6.20 | 3.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 590.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 6.10 | 3.05 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 170.00 | 0.00 | 6.30 | 3.15 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 180.00 | 0.00 | 5.60 | 2.80 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:06 AM EST |
| 190.00 | 0.00 | 6.80 | 3.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 200.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 9/11/2026 11:59:06 AM EST | |||
| 210.00 | 0.00 | 7.80 | 3.90 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 9/11/2026 11:59:06 AM EST |
| 220.00 | 0.00 | 7.90 | 3.95 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.05 | 9/11/2026 11:59:06 AM EST | |||
| 230.00 | 0.05 | 1.75 | 0.90 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.03 | 0.00 | -0.11 | 9/2/2026 | 9/11/2026 11:59:06 AM EST |
| 240.00 | 0.20 | 6.00 | 3.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | -0.04 | 0.00 | -0.13 | 9/10/2026 | 9/11/2026 11:59:06 AM EST |
| 250.00 | 1.25 | 2.75 | 2.00 | 2.29 | -0.21 | -8.40% | 0.01 | 2 | 67 | 0.53 | -0.07 | 0.00 | -0.16 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 260.00 | 1.90 | 3.30 | 2.60 | 3.36 | -1.14 | -25.34% | 0.01 | 2 | 50 | 0.50 | -0.11 | 0.00 | -0.19 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 270.00 | 3.30 | 5.20 | 4.25 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.44 | -0.16 | 0.01 | -0.22 | 9/10/2026 | 9/11/2026 11:59:06 AM EST |
| 280.00 | 5.90 | 7.40 | 6.65 | 8.00 | -1.49 | -15.71% | 0.02 | 1 | 33 | 0.49 | -0.22 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 290.00 | 9.50 | 10.70 | 10.10 | 12.60 | -1.62 | -11.40% | 0.03 | 1 | 136 | 0.48 | -0.30 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 300.00 | 12.50 | 15.20 | 13.85 | 13.60 | -8.20 | -37.62% | 0.05 | 1 | 119 | 0.47 | -0.38 | 0.01 | -0.28 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 310.00 | 17.50 | 19.60 | 18.55 | 18.70 | -4.97 | -21.00% | 0.06 | 25 | 39 | 0.46 | -0.47 | 0.01 | -0.28 | 9/11/2026 | 9/11/2026 11:59:06 AM EST |
| 320.00 | 22.60 | 25.60 | 24.10 | 35.40 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.47 | -0.56 | 0.01 | -0.27 | 9/10/2026 | 9/11/2026 11:59:06 AM EST |
| 330.00 | 29.10 | 34.40 | 31.75 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.48 | -0.65 | 0.01 | -0.24 | 9/4/2026 | 9/11/2026 11:59:06 AM EST |
| 340.00 | 36.00 | 42.30 | 39.15 | 39.99 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.73 | 0.01 | -0.21 | 8/27/2026 | 9/11/2026 11:59:06 AM EST |
| 350.00 | 44.50 | 49.60 | 47.05 | 55.99 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.50 | -0.80 | 0.01 | -0.17 | 9/8/2026 | 9/11/2026 11:59:06 AM EST |
| 360.00 | 52.80 | 58.40 | 55.60 | 54.73 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.49 | -0.86 | 0.01 | -0.13 | 8/27/2026 | 9/11/2026 11:59:06 AM EST |
| 370.00 | 61.90 | 67.60 | 64.75 | % | 0.17 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.10 | 9/11/2026 11:59:06 AM EST | |||
| 380.00 | 70.50 | 77.50 | 74.00 | 70.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | -0.94 | 0.00 | -0.07 | 8/26/2026 | 9/11/2026 11:59:06 AM EST |
| 390.00 | 80.30 | 86.90 | 83.60 | 79.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.05 | 8/26/2026 | 9/11/2026 11:59:06 AM EST |
| 400.00 | 90.30 | 96.60 | 93.45 | % | 0.23 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 9/11/2026 11:59:06 AM EST | |||
| 410.00 | 99.50 | 107.00 | 103.25 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/11/2026 11:59:06 AM EST | |||
| 420.00 | 108.60 | 117.20 | 112.90 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/11/2026 11:59:06 AM EST | |||
| 430.00 | 118.60 | 127.10 | 122.85 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 440.00 | 128.20 | 137.10 | 132.65 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 450.00 | 138.60 | 145.90 | 142.25 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/11/2026 11:59:06 AM EST | |||
| 460.00 | 148.60 | 157.10 | 152.85 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 470.00 | 158.60 | 167.10 | 162.85 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 480.00 | 168.60 | 177.10 | 172.85 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 490.00 | 178.60 | 187.30 | 182.95 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 500.00 | 188.60 | 197.30 | 192.95 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 510.00 | 198.60 | 207.30 | 202.95 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 520.00 | 208.60 | 217.30 | 212.95 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 530.00 | 218.60 | 227.10 | 222.85 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 540.00 | 228.60 | 237.10 | 232.85 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 550.00 | 238.60 | 247.10 | 242.85 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 560.00 | 248.60 | 257.20 | 252.90 | 251.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 11:59:06 AM EST |
| 570.00 | 258.60 | 267.10 | 262.85 | 261.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 11:59:06 AM EST |
| 580.00 | 268.60 | 277.10 | 272.85 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST | |||
| 590.00 | 278.40 | 287.10 | 282.75 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:06 AM EST |