Options Chain for DYCOM INDS INC COM (DY) - $223.33 as of 10/23/2026 7:17:04 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 | 62.80 | 69.70 | 66.25 | 87.90 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.11 | 0.97 | 0.00 | -0.11 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 170.00 | 53.20 | 60.20 | 56.70 | % | 0.33 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.15 | 10/23/2026 4:00:05 PM EST | |||
| 175.00 | 47.70 | 55.60 | 51.65 | % | 0.30 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.16 | 10/23/2026 4:00:05 PM EST | |||
| 180.00 | 44.20 | 50.10 | 47.15 | % | 0.26 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.18 | 10/23/2026 4:00:05 PM EST | |||
| 185.00 | 40.20 | 45.50 | 42.85 | % | 0.23 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.20 | 10/23/2026 4:00:05 PM EST | |||
| 190.00 | 35.90 | 42.70 | 39.30 | 39.47 | % | 0.21 | 1 | 0 | 0.86 | 0.86 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 195.00 | 32.00 | 38.70 | 35.35 | % | 0.18 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.23 | 10/23/2026 4:00:05 PM EST | |||
| 200.00 | 27.00 | 35.10 | 31.05 | 94.04 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.48 | 0.80 | 0.01 | -0.25 | 10/6/2026 | 10/23/2026 4:00:05 PM EST |
| 210.00 | 22.00 | 26.10 | 24.05 | % | 0.11 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.28 | 10/23/2026 4:00:05 PM EST | |||
| 220.00 | 16.10 | 20.10 | 18.10 | 18.86 | -21.21 | -52.94% | 0.08 | 10 | 1 | 0.54 | 0.62 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 230.00 | 11.80 | 15.00 | 13.40 | 13.34 | -0.16 | -1.19% | 0.06 | 7 | 3 | 0.56 | 0.52 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 240.00 | 7.10 | 11.50 | 9.30 | 7.50 | -3.00 | -28.58% | 0.04 | 2 | 32 | 0.56 | 0.41 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 250.00 | 5.60 | 7.10 | 6.35 | 7.10 | -0.10 | -1.39% | 0.03 | 3 | 447 | 0.56 | 0.31 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 260.00 | 2.30 | 5.70 | 4.00 | 4.80 | -1.33 | -21.70% | 0.02 | 3 | 172 | 0.54 | 0.22 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 270.00 | 1.00 | 3.90 | 2.45 | 3.24 | -0.25 | -7.17% | 0.01 | 10 | 34 | 0.53 | 0.16 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 280.00 | 0.90 | 2.80 | 1.85 | 2.36 | -0.49 | -17.20% | 0.01 | 13 | 492 | 0.56 | 0.11 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 290.00 | 0.40 | 2.25 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.57 | 0.07 | 0.00 | -0.08 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 300.00 | 0.05 | 4.90 | 2.48 | 2.43 | +1.22 | +100.83% | 0.01 | 6 | 106 | 0.66 | 0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 310.00 | 0.05 | 2.45 | 1.25 | 0.75 | -0.75 | -50.00% | 0.00 | 1 | 14 | 0.63 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.09 | 0.02 | 0.00 | -0.02 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 330.00 | 0.10 | 2.25 | 1.18 | 0.55 | -0.15 | -21.43% | 0.00 | 1 | 66 | 0.74 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 340.00 | 0.20 | 4.30 | 2.25 | 0.50 | -0.03 | -5.66% | 0.01 | 3 | 206 | 0.91 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.23 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 360.00 | 0.05 | 2.50 | 1.28 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 3.70 | 1.85 | 1.87 | +1.32 | +240.00% | 0.01 | 6 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 3.50 | 1.75 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 3.40 | 1.70 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 3.30 | 1.65 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 3.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 3.10 | 1.55 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:05 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 | 0.05 | 1.90 | 0.98 | 0.60 | +0.30 | +100.00% | 0.01 | 1 | 15 | 0.73 | -0.03 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 2.30 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.06 | 0.00 | -0.15 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 5.90 | 2.98 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.07 | 0.00 | -0.16 | 9/18/2026 | 10/23/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 6.30 | 3.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.69 | -0.09 | 0.00 | -0.18 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 185.00 | 0.15 | 6.50 | 3.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.67 | -0.11 | 0.00 | -0.20 | 10/13/2026 | 10/23/2026 4:00:05 PM EST |
| 190.00 | 0.55 | 6.90 | 3.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.66 | -0.14 | 0.01 | -0.22 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 195.00 | 1.55 | 7.40 | 4.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.67 | -0.17 | 0.01 | -0.23 | 10/13/2026 | 10/23/2026 4:00:05 PM EST |
| 200.00 | 4.20 | 6.30 | 5.25 | 4.20 | -0.93 | -18.13% | 0.03 | 12 | 491 | 0.66 | -0.20 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 210.00 | 6.30 | 10.10 | 8.20 | 9.70 | +5.18 | +114.61% | 0.04 | 1 | 3 | 0.65 | -0.28 | 0.01 | -0.28 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 220.00 | 10.20 | 13.50 | 11.85 | 12.70 | +1.70 | +15.46% | 0.05 | 5 | 16 | 0.64 | -0.38 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 230.00 | 15.70 | 19.30 | 17.50 | 19.00 | +2.40 | +14.46% | 0.08 | 2 | 157 | 0.66 | -0.48 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 240.00 | 21.10 | 25.80 | 23.45 | 22.20 | +0.25 | +1.14% | 0.10 | 1 | 57 | 0.66 | -0.59 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 250.00 | 27.60 | 34.70 | 31.15 | 30.10 | 0.00 | 0.00% | 0.12 | 0 | 510 | 0.69 | -0.69 | 0.01 | -0.23 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 260.00 | 35.20 | 41.00 | 38.10 | 41.10 | +12.60 | +44.22% | 0.15 | 2 | 279 | 0.72 | -0.78 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 270.00 | 43.60 | 49.70 | 46.65 | 47.77 | +18.26 | +61.88% | 0.17 | 7 | 122 | 0.74 | -0.84 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 280.00 | 52.80 | 59.30 | 56.05 | 54.84 | +22.19 | +67.97% | 0.20 | 2 | 62 | 0.80 | -0.89 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 290.00 | 62.30 | 69.40 | 65.85 | 53.30 | 0.00 | 0.00% | 0.23 | 0 | 76 | 0.89 | -0.93 | 0.00 | -0.08 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 300.00 | 71.90 | 79.20 | 75.55 | 74.34 | 0.00 | 0.00% | 0.25 | 0 | 213 | 0.95 | -0.95 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 310.00 | 81.60 | 89.00 | 85.30 | 63.20 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.00 | -0.97 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 320.00 | 91.50 | 98.80 | 95.15 | 89.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 330.00 | 101.60 | 108.50 | 105.05 | 101.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.10 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 340.00 | 111.30 | 118.80 | 115.05 | 57.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 9/21/2026 | 10/23/2026 4:00:05 PM EST |
| 350.00 | 121.30 | 128.50 | 124.90 | 110.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 360.00 | 131.30 | 138.90 | 135.10 | 75.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:05 PM EST |
| 370.00 | 141.30 | 148.70 | 145.00 | 64.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:05 PM EST |
| 380.00 | 151.30 | 158.50 | 154.90 | 74.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:05 PM EST |
| 390.00 | 161.20 | 169.80 | 165.50 | 142.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 400.00 | 171.20 | 179.80 | 175.50 | 96.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:05 PM EST |
| 410.00 | 181.20 | 189.80 | 185.50 | 105.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:05 PM EST |
| 420.00 | 191.20 | 199.80 | 195.50 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 430.00 | 201.20 | 209.80 | 205.50 | 71.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:05 PM EST |
| 440.00 | 211.20 | 219.80 | 215.50 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 450.00 | 221.20 | 229.80 | 225.50 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 460.00 | 231.20 | 239.80 | 235.50 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 470.00 | 241.20 | 249.80 | 245.50 | % | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 480.00 | 251.20 | 259.80 | 255.50 | % | 0.53 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 490.00 | 261.20 | 269.80 | 265.50 | % | 0.54 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 500.00 | 271.20 | 279.80 | 275.50 | % | 0.55 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 510.00 | 281.20 | 289.80 | 285.50 | 141.84 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:05 PM EST |
| 520.00 | 291.20 | 299.80 | 295.50 | 150.48 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:05 PM EST |