Options Chain for DYCOM INDS INC COM (DY) - $202.79 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 104.80 | 109.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 99.80 | 104.00 | 115.80 | % | 2 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 80.00 | 94.50 | 99.00 | 110.80 | +4.07 | +3.82% | 2 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 89.80 | 94.00 | 102.90 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 84.80 | 89.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 79.90 | 84.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 74.90 | 79.10 | 76.43 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 69.90 | 74.10 | 80.02 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 65.20 | 69.40 | 63.26 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 60.90 | 64.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 56.00 | 59.30 | 71.00 | +7.00 | +10.94% | 1 | 3 | 1.05 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 51.20 | 54.30 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 45.00 | 49.50 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 135.00 | 41.20 | 44.00 | 46.53 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 36.30 | 38.80 | 47.50 | % | 1 | 0 | 0.64 | 0.94 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 145.00 | 31.60 | 34.20 | 53.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.93 | 0.01 | -0.07 | 9/18/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 26.90 | 29.30 | 41.68 | -10.32 | -19.85% | 2 | 7 | 0.54 | 0.91 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 22.80 | 24.80 | 24.50 | -0.50 | -2.00% | 2 | 1 | 0.40 | 0.88 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 18.50 | 20.20 | 17.70 | -13.81 | -43.83% | 2 | 5 | 0.40 | 0.83 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 15.10 | 16.30 | 15.50 | -12.60 | -44.84% | 1 | 9 | 0.40 | 0.76 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 12.00 | 12.80 | 12.90 | -19.60 | -60.31% | 93 | 25 | 0.41 | 0.67 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 9.10 | 9.90 | 8.60 | -9.70 | -53.01% | 5 | 15 | 0.41 | 0.57 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 6.70 | 7.40 | 6.40 | -21.40 | -76.98% | 7 | 45 | 0.40 | 0.47 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 4.90 | 5.40 | 4.70 | -16.10 | -77.41% | 13 | 48 | 0.41 | 0.38 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 3.40 | 3.90 | 3.36 | -18.84 | -84.87% | 20 | 127 | 0.40 | 0.29 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 2.30 | 2.75 | 2.60 | -15.50 | -85.64% | 13 | 30 | 0.40 | 0.23 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 1.45 | 1.95 | 1.55 | -13.85 | -89.94% | 31 | 55 | 0.40 | 0.17 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 210.00 | 0.60 | 0.95 | 0.76 | -10.89 | -93.48% | 21 | 329 | 0.41 | 0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 0.30 | 0.55 | 0.40 | -7.50 | -94.94% | 32 | 262 | 0.43 | 0.05 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 0.05 | 0.35 | 0.35 | -5.05 | -93.52% | 15 | 722 | 0.43 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 0.05 | 0.20 | 0.15 | -3.45 | -95.84% | 186 | 182 | 0.46 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.15 | 2.20 | 0.00 | 0.00% | 0 | 111 | 0.63 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | -1.25 | -96.16% | 197 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | -0.77 | -96.25% | 1 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | -0.26 | -83.88% | 1 | 264 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 541 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.01 | 0.00 | -0.03 | 10/1/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 1.55 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.02 | 0.00 | -0.03 | 9/24/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.25 | 0.40 | 0.45 | -0.85 | -65.39% | 50 | 13 | 0.47 | -0.06 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 0.35 | 1.30 | 0.60 | -0.09 | -13.05% | 5 | 43 | 0.49 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.85 | 1.00 | 1.05 | +0.05 | +5.00% | 8 | 27 | 0.45 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 1.25 | 1.55 | 1.50 | +0.35 | +30.44% | 9 | 135 | 0.43 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 2.10 | 3.80 | 2.40 | +1.05 | +77.78% | 18 | 62 | 0.48 | -0.17 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 3.20 | 3.60 | 3.82 | +1.79 | +88.18% | 30 | 53 | 0.42 | -0.24 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 4.80 | 5.20 | 5.90 | +3.31 | +127.80% | 29 | 33 | 0.41 | -0.33 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 6.90 | 7.40 | 7.70 | +4.20 | +120.00% | 20 | 33 | 0.41 | -0.43 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 9.30 | 10.00 | 9.73 | +5.11 | +110.61% | 9 | 536 | 0.41 | -0.53 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 12.30 | 13.10 | 12.53 | +6.33 | +102.10% | 10 | 38 | 0.40 | -0.62 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 15.80 | 17.10 | 16.81 | +9.09 | +117.75% | 17 | 16 | 0.42 | -0.71 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 19.60 | 20.70 | 19.20 | +9.45 | +96.93% | 2 | 50 | 0.40 | -0.77 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 23.90 | 25.20 | 20.50 | +8.49 | +70.70% | 7 | 122 | 0.41 | -0.83 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 210.00 | 32.40 | 35.00 | 26.40 | +8.82 | +50.18% | 3 | 7 | 0.57 | -0.90 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 42.20 | 44.80 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 52.10 | 54.50 | 44.70 | +2.70 | +6.43% | 3 | 2 | 0.73 | -0.97 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 61.60 | 64.60 | 54.52 | % | 2 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 250.00 | 71.80 | 74.80 | 74.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/21/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 81.60 | 84.50 | 70.20 | % | 1 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 270.00 | 91.70 | 94.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 280.00 | 102.10 | 104.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 290.00 | 111.80 | 114.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |