Options Chain for DYCOM INDS INC COM (DY) - $266.00 as of 10/1/2026 5:24:41 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 | 108.20 | 115.00 | 111.60 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 98.40 | 106.00 | 102.20 | % | 0.60 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 93.20 | 100.00 | 96.60 | % | 0.55 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 180.00 | 88.40 | 95.90 | 92.15 | % | 0.51 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 185.00 | 83.60 | 91.00 | 87.30 | % | 0.47 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 190.00 | 78.80 | 86.00 | 82.40 | % | 0.43 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 195.00 | 74.10 | 81.00 | 77.55 | % | 0.40 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 200.00 | 69.80 | 75.60 | 72.70 | % | 0.36 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 210.00 | 61.50 | 66.60 | 64.05 | % | 0.30 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.10 | 10/1/2026 3:59:53 PM EST | |||
| 220.00 | 52.60 | 58.10 | 55.35 | % | 0.25 | 0 | 0 | 0.57 | 0.86 | 0.00 | -0.13 | 10/1/2026 3:59:53 PM EST | |||
| 230.00 | 45.10 | 50.30 | 47.70 | % | 0.21 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.16 | 10/1/2026 3:59:53 PM EST | |||
| 240.00 | 37.80 | 43.50 | 40.65 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.19 | 10/1/2026 3:59:53 PM EST | |||
| 250.00 | 31.20 | 37.00 | 34.10 | 45.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.69 | 0.01 | -0.21 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 260.00 | 25.90 | 30.90 | 28.40 | 28.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | 0.62 | 0.01 | -0.22 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 270.00 | 19.90 | 23.90 | 21.90 | 23.00 | +0.90 | +4.08% | 0.08 | 2 | 15 | 0.53 | 0.55 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 280.00 | 16.80 | 19.70 | 18.25 | 18.40 | +0.20 | +1.10% | 0.07 | 1 | 20 | 0.55 | 0.48 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 290.00 | 12.70 | 17.30 | 15.00 | 14.81 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.56 | 0.41 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 300.00 | 10.20 | 14.00 | 12.10 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.56 | 0.35 | 0.01 | -0.22 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 310.00 | 7.90 | 11.80 | 9.85 | 10.21 | +0.01 | +0.10% | 0.03 | 8 | 7 | 0.57 | 0.30 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 320.00 | 6.00 | 8.20 | 7.10 | 7.35 | -0.85 | -10.37% | 0.02 | 4 | 17 | 0.55 | 0.25 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 330.00 | 4.50 | 7.60 | 6.05 | 6.00 | -0.20 | -3.23% | 0.02 | 5 | 52 | 0.57 | 0.21 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 340.00 | 2.60 | 7.20 | 4.90 | 4.73 | -4.15 | -46.74% | 0.01 | 1 | 206 | 0.57 | 0.17 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 350.00 | 1.15 | 8.50 | 4.83 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.59 | 0.14 | 0.00 | -0.13 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 360.00 | 0.10 | 7.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | 0.11 | 0.00 | -0.11 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 370.00 | 0.50 | 4.80 | 2.65 | 2.50 | -1.53 | -37.97% | 0.01 | 1 | 7 | 0.57 | 0.09 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 380.00 | 0.15 | 6.10 | 3.13 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.59 | 0.07 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 390.00 | 0.05 | 5.00 | 2.53 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.06 | 0.00 | -0.07 | 9/8/2026 | 10/1/2026 3:59:53 PM EST |
| 400.00 | 0.05 | 4.50 | 2.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.60 | 0.04 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 410.00 | 0.05 | 5.60 | 2.83 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.65 | 0.03 | 0.00 | -0.04 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 420.00 | 0.05 | 5.70 | 2.88 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.03 | 0.00 | -0.04 | 9/2/2026 | 10/1/2026 3:59:53 PM EST |
| 430.00 | 0.05 | 5.70 | 2.88 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.71 | 0.02 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 440.00 | 0.05 | 5.80 | 2.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.74 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:53 PM 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 | 4.90 | 2.45 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.18 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 170.00 | 0.05 | 5.30 | 2.68 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.79 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 175.00 | 0.05 | 5.10 | 2.58 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 180.00 | 0.05 | 5.60 | 2.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.03 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 5.00 | 2.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.03 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 190.00 | 0.10 | 5.80 | 2.95 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.04 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 195.00 | 0.05 | 6.00 | 3.03 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | -0.05 | 0.00 | -0.06 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 200.00 | 1.10 | 6.20 | 3.65 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.68 | -0.07 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 210.00 | 0.50 | 6.80 | 3.65 | 7.40 | % | 0.02 | 1 | 0 | 0.58 | -0.10 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 220.00 | 1.25 | 8.80 | 5.03 | 8.85 | % | 0.02 | 1 | 0 | 0.57 | -0.14 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 230.00 | 3.50 | 8.70 | 6.10 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.55 | -0.19 | 0.00 | -0.16 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 240.00 | 8.30 | 10.60 | 9.45 | 9.00 | +1.40 | +18.43% | 0.04 | 3 | 12 | 0.57 | -0.25 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 250.00 | 9.20 | 16.00 | 12.60 | 14.65 | 0.00 | 0.00% | 0.05 | 0 | 251 | 0.56 | -0.31 | 0.01 | -0.21 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 260.00 | 15.30 | 20.00 | 17.65 | 19.32 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.58 | -0.38 | 0.01 | -0.22 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 270.00 | 19.10 | 23.20 | 21.15 | 23.33 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.55 | -0.45 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 280.00 | 25.30 | 27.90 | 26.60 | 30.30 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.55 | -0.52 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 290.00 | 31.40 | 36.00 | 33.70 | 33.83 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.57 | -0.59 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 300.00 | 38.40 | 43.00 | 40.70 | 41.20 | +2.80 | +7.30% | 0.14 | 3 | 224 | 0.57 | -0.65 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 310.00 | 45.50 | 50.10 | 47.80 | 35.10 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.56 | -0.70 | 0.01 | -0.20 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 320.00 | 53.20 | 58.60 | 55.90 | % | 0.17 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.19 | 10/1/2026 3:59:53 PM EST | |||
| 330.00 | 61.70 | 67.00 | 64.35 | 60.64 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.56 | -0.79 | 0.01 | -0.17 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 340.00 | 70.50 | 76.00 | 73.25 | 57.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.56 | -0.83 | 0.00 | -0.15 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 350.00 | 79.60 | 85.20 | 82.40 | 81.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.71 | -0.86 | 0.00 | -0.13 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 360.00 | 89.00 | 93.90 | 91.45 | 75.07 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.70 | -0.89 | 0.00 | -0.11 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 370.00 | 98.50 | 104.10 | 101.30 | 64.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.76 | -0.91 | 0.00 | -0.10 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 380.00 | 108.30 | 113.00 | 110.65 | 74.27 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.75 | -0.93 | 0.00 | -0.08 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 390.00 | 116.40 | 123.60 | 120.00 | % | 0.31 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 400.00 | 125.40 | 134.10 | 129.75 | 96.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.06 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 410.00 | 136.30 | 143.80 | 140.05 | 105.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.04 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 420.00 | 146.50 | 153.70 | 150.10 | % | 0.36 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 430.00 | 155.40 | 164.00 | 159.70 | 71.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 440.00 | 165.40 | 174.00 | 169.70 | % | 0.39 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 450.00 | 175.40 | 184.00 | 179.70 | % | 0.40 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 460.00 | 186.70 | 194.00 | 190.35 | % | 0.41 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 470.00 | 195.40 | 204.00 | 199.70 | % | 0.42 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 480.00 | 206.00 | 214.00 | 210.00 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 490.00 | 215.40 | 224.00 | 219.70 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 500.00 | 225.40 | 234.00 | 229.70 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 510.00 | 235.40 | 244.00 | 239.70 | 141.84 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 520.00 | 245.40 | 254.00 | 249.70 | 150.48 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |