Options Chain for DYCOM INDS INC COM (DY) - $143.52 as of 3/7/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 54.80 | 57.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 49.60 | 52.70 | 89.29 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 3:59:51 PM EST |
| 95.00 | 44.90 | 47.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 39.50 | 42.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 35.00 | 37.50 | 97.00 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.99 | 0.00 | -0.04 | 11/18/2024 | 3/7/2025 3:59:51 PM EST |
| 110.00 | 30.70 | 32.70 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.06 | 3/7/2025 3:59:51 PM EST | |||
| 115.00 | 25.50 | 27.80 | 71.10 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.94 | 0.01 | -0.10 | 11/8/2024 | 3/7/2025 3:59:51 PM EST |
| 120.00 | 21.00 | 23.30 | 76.97 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.90 | 0.01 | -0.13 | 2/6/2025 | 3/7/2025 3:59:51 PM EST |
| 125.00 | 15.90 | 18.80 | 50.37 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.17 | 12/19/2024 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 13.10 | 14.00 | % | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.20 | 3/7/2025 3:59:51 PM EST | |||
| 135.00 | 9.40 | 10.40 | 8.70 | -13.50 | -60.82% | 2 | 18 | 0.61 | 0.66 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 140.00 | 6.30 | 9.30 | 6.50 | -1.80 | -21.69% | 7 | 5 | 0.58 | 0.54 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 145.00 | 3.90 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.42 | 0.03 | -0.23 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 150.00 | 2.15 | 5.00 | 3.08 | -4.25 | -57.99% | 2 | 6 | 0.55 | 0.30 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 155.00 | 1.45 | 2.55 | 5.60 | 0.00 | 0.00% | 0 | 200 | 0.56 | 0.21 | 0.02 | -0.17 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 160.00 | 0.90 | 2.40 | 1.18 | -3.72 | -75.92% | 1 | 112 | 0.57 | 0.14 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 165.00 | 0.55 | 1.95 | 5.40 | 0.00 | 0.00% | 0 | 179 | 0.59 | 0.09 | 0.01 | -0.10 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 78 | 0.57 | 0.06 | 0.01 | -0.07 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 210 | 0.87 | 0.03 | 0.00 | -0.04 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 49 | 0.95 | 0.02 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.01 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 209 | 1.09 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.35 | 2.35 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 229 | 1.20 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 137 | 1.30 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 1.72 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.35 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/7/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.20 | 0.05 | +0.03 | +150.00% | 9 | 349 | 1.30 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.19 | -0.01 | 0.00 | -0.04 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.03 | 0.00 | -0.06 | 11/14/2024 | 3/7/2025 3:59:51 PM EST |
| 115.00 | 0.40 | 0.70 | 0.50 | +0.20 | +66.67% | 2 | 15 | 0.70 | -0.06 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 120.00 | 0.75 | 1.10 | 1.62 | % | 160 | 0 | 0.67 | -0.10 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 125.00 | 0.65 | 2.40 | 1.55 | +0.05 | +3.34% | 3 | 6 | 0.58 | -0.16 | 0.01 | -0.17 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 2.10 | 3.90 | 3.92 | +1.77 | +82.33% | 160 | 951 | 0.60 | -0.24 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 135.00 | 3.40 | 6.10 | 4.70 | +2.90 | +161.12% | 5 | 82 | 0.57 | -0.34 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 140.00 | 5.20 | 8.20 | 7.45 | +2.05 | +37.97% | 3 | 113 | 0.55 | -0.46 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 145.00 | 7.80 | 10.90 | 9.70 | +1.40 | +16.87% | 4 | 155 | 0.55 | -0.58 | 0.03 | -0.23 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 150.00 | 11.00 | 13.70 | 14.12 | +3.42 | +31.97% | 2 | 716 | 0.52 | -0.70 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 155.00 | 13.80 | 16.70 | 19.90 | +8.40 | +73.05% | 2 | 37 | 0.45 | -0.79 | 0.02 | -0.17 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 160.00 | 18.80 | 21.60 | 20.88 | +12.08 | +137.28% | 4 | 35 | 0.55 | -0.86 | 0.01 | -0.13 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 165.00 | 23.30 | 25.80 | 28.12 | +5.97 | +26.96% | 5 | 312 | 0.78 | -0.91 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 28.10 | 30.20 | 26.20 | 0.00 | 0.00% | 0 | 77 | 0.82 | -0.94 | 0.01 | -0.07 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 175.00 | 32.90 | 35.40 | 35.00 | +21.66 | +162.37% | 1 | 15 | 0.84 | -0.97 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 180.00 | 37.80 | 40.40 | 23.10 | 0.00 | 0.00% | 0 | 24 | 0.95 | -0.98 | 0.00 | -0.03 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 185.00 | 42.50 | 45.30 | 20.62 | 0.00 | 0.00% | 0 | 7 | 1.07 | -0.99 | 0.00 | -0.02 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 190.00 | 47.80 | 50.30 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 12/23/2024 | 3/7/2025 3:59:51 PM EST |
| 195.00 | 52.80 | 55.60 | 25.85 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 3/7/2025 3:59:51 PM EST |
| 200.00 | 57.80 | 60.30 | 35.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 210.00 | 67.70 | 70.40 | 32.70 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/7/2025 3:59:51 PM EST |
| 220.00 | 77.80 | 80.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 230.00 | 87.80 | 90.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 240.00 | 97.50 | 100.30 | 63.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 3/7/2025 3:59:51 PM EST |
| 250.00 | 107.80 | 110.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 260.00 | 117.90 | 120.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 270.00 | 127.80 | 130.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 280.00 | 137.10 | 140.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 290.00 | 147.50 | 150.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |