Options Chain for DYCOM INDS INC COM (DY) - $232.83 as of 6/19/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 150.70 | 154.30 | 62.30 | 0.00 | 0.00% | 0 | 1 | 8.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 85.00 | 145.70 | 149.30 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 90.00 | 140.70 | 144.30 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 95.00 | 135.70 | 139.30 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 100.00 | 130.70 | 134.30 | 128.08 | 0.00 | 0.00% | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:09 PM EST |
| 105.00 | 125.70 | 129.30 | 46.90 | 0.00 | 0.00% | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:09 PM EST |
| 110.00 | 120.80 | 124.30 | 49.80 | 0.00 | 0.00% | 0 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:09 PM EST |
| 115.00 | 115.80 | 119.30 | 117.60 | 0.00 | 0.00% | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 120.00 | 110.70 | 114.30 | 49.00 | 0.00 | 0.00% | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:29:09 PM EST |
| 125.00 | 105.70 | 109.30 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 130.00 | 100.80 | 104.30 | 26.50 | 0.00 | 0.00% | 0 | 38 | 5.27 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:09 PM EST |
| 135.00 | 95.80 | 99.30 | 100.55 | 0.00 | 0.00% | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 140.00 | 91.10 | 94.20 | 28.60 | 0.00 | 0.00% | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:29:09 PM EST |
| 145.00 | 86.20 | 89.30 | 89.00 | -3.91 | -4.21% | 1 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 150.00 | 81.10 | 84.20 | 76.20 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:09 PM EST |
| 155.00 | 76.10 | 79.00 | 13.40 | 0.00 | 0.00% | 0 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:09 PM EST |
| 160.00 | 70.80 | 74.20 | 11.10 | 0.00 | 0.00% | 0 | 15 | 3.42 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:09 PM EST |
| 165.00 | 66.10 | 69.20 | 13.12 | 0.00 | 0.00% | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:09 PM EST |
| 170.00 | 61.40 | 64.30 | 21.90 | 0.00 | 0.00% | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:09 PM EST |
| 175.00 | 55.80 | 59.20 | 54.70 | 0.00 | 0.00% | 0 | 175 | 2.75 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:09 PM EST |
| 180.00 | 50.90 | 54.30 | 23.00 | 0.00 | 0.00% | 0 | 51 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:09 PM EST |
| 185.00 | 46.30 | 49.20 | 48.77 | 0.00 | 0.00% | 0 | 22 | 2.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 190.00 | 41.10 | 44.20 | 45.40 | 0.00 | 0.00% | 0 | 72 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 195.00 | 36.20 | 39.30 | 38.13 | 0.00 | 0.00% | 0 | 83 | 1.90 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 200.00 | 31.10 | 34.00 | 31.40 | -2.80 | -8.19% | 1 | 71 | 1.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 210.00 | 21.50 | 24.00 | 23.22 | 0.00 | 0.00% | 0 | 100 | 1.37 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 220.00 | 11.50 | 14.40 | 13.42 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.94 | 0.01 | -0.17 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 230.00 | 2.85 | 5.10 | 4.15 | -0.75 | -15.31% | 6 | 466 | 0.48 | 0.63 | 0.05 | -0.60 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 240.00 | 0.00 | 1.40 | 0.55 | -0.15 | -21.43% | 4 | 1,182 | 0.51 | 0.11 | 0.04 | -0.35 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 250.00 | 0.00 | 1.30 | 0.20 | -0.25 | -55.56% | 2 | 84 | 0.92 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 260.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 46 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 270.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 54 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 280.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 167 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 290.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 0.89 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:09 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:09 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:09 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 115.00 | 0.00 | 1.10 | 0.26 | 0.00 | 0.00% | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 120.00 | 0.00 | 1.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:09 PM EST |
| 125.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:09 PM EST |
| 130.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:09 PM EST |
| 135.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 5.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:09 PM EST |
| 140.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:09 PM EST |
| 145.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 17 | 3.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:09 PM EST |
| 150.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 24 | 3.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 229 | 3.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:09 PM EST |
| 160.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 25 | 2.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:09 PM EST |
| 165.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:09 PM EST |
| 170.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 12 | 3.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:09 PM EST |
| 175.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 27 | 3.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 235 | 2.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 185.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 2.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 190.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 29 | 1.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 195.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 200.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 210.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | -0.40 | -72.73% | 3 | 238 | 0.51 | -0.06 | 0.01 | -0.17 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 230.00 | 0.30 | 2.35 | 1.45 | -0.80 | -35.56% | 3 | 100 | 0.34 | -0.37 | 0.05 | -0.60 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 240.00 | 6.10 | 9.00 | 8.30 | 0.00 | 0.00% | 0 | 181 | 0.68 | -0.89 | 0.04 | -0.35 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 250.00 | 15.80 | 18.60 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 6/9/2025 | 6/18/2025 3:29:09 PM EST |
| 260.00 | 26.00 | 28.80 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 270.00 | 35.60 | 39.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 280.00 | 45.60 | 48.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 290.00 | 55.80 | 59.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |