Options Chain for DYCOM INDS INC COM (DY) - $180.53 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 81.60 | 84.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 76.70 | 79.70 | 46.00 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 71.70 | 74.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 66.40 | 69.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 61.40 | 64.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 56.60 | 59.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 51.70 | 55.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 47.40 | 49.40 | 22.13 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 42.80 | 44.90 | 23.99 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 37.50 | 40.20 | 15.40 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.98 | 0.00 | -0.06 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 32.50 | 35.20 | % | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 27.20 | 30.20 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.94 | 0.01 | -0.13 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 23.00 | 25.50 | 10.40 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.90 | 0.01 | -0.17 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 18.40 | 20.80 | 10.27 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.85 | 0.01 | -0.22 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 14.30 | 15.60 | 15.62 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.80 | 0.02 | -0.24 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 10.70 | 11.60 | 10.30 | +0.35 | +3.52% | 2 | 3,116 | 0.48 | 0.72 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 7.50 | 8.20 | 5.84 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.61 | 0.03 | -0.27 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 4.70 | 5.50 | 5.00 | +0.10 | +2.05% | 7 | 228 | 0.46 | 0.47 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 2.75 | 3.60 | 2.65 | +0.25 | +10.42% | 5 | 21 | 0.45 | 0.35 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 1.25 | 2.00 | % | 0 | 0 | 0.43 | 0.25 | 0.02 | -0.25 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 0.75 | 1.15 | 0.90 | -0.10 | -10.00% | 2 | 3 | 0.44 | 0.19 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.09 | 0.01 | -0.15 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.04 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 215 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 3,111 | 1.43 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.45 | 0.42 | 0.00 | 0.00% | 0 | 3,277 | 1.20 | -0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.02 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.05 | 1.60 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.05 | 0.00 | -0.12 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.50 | 1.80 | 2.07 | 0.00 | 0.00% | 0 | 216 | 0.65 | -0.10 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.85 | 1.40 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.15 | 0.01 | -0.22 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 1.45 | 2.05 | 9.10 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.20 | 0.02 | -0.24 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 2.55 | 3.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.28 | 0.02 | -0.25 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 4.00 | 4.80 | 4.30 | -0.80 | -15.69% | 15 | 13 | 0.47 | -0.39 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 6.20 | 7.20 | % | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.27 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 9.30 | 10.30 | % | 0 | 0 | 0.46 | -0.65 | 0.03 | -0.27 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 12.90 | 14.00 | 62.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.25 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 16.40 | 19.00 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.23 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 26.00 | 28.50 | % | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.15 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 35.20 | 38.20 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST |