Options Chain for DYCOM INDS INC COM (DY) - $256.49 as of 8/29/2025 3:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 180.70 | 184.10 | 182.40 | 174.40 | 0.00 | 0.00% | 2.61 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 75.00 | 175.70 | 178.90 | 177.30 | 171.30 | 0.00 | 0.00% | 2.36 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 80.00 | 170.70 | 173.90 | 172.30 | 166.30 | 0.00 | 0.00% | 2.15 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 85.00 | 165.70 | 168.90 | 167.30 | 161.30 | 0.00 | 0.00% | 1.97 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 90.00 | 160.70 | 163.90 | 162.30 | % | 1.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 95.00 | 155.80 | 158.90 | 157.35 | % | 1.66 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 100.00 | 150.80 | 154.30 | 152.55 | 147.00 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 105.00 | 145.80 | 149.20 | 147.50 | % | 1.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 140.70 | 144.20 | 142.45 | % | 1.29 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 135.90 | 139.00 | 137.45 | 33.80 | 0.00 | 0.00% | 1.20 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/29/2025 3:59:57 PM EST |
| 120.00 | 130.80 | 134.00 | 132.40 | % | 1.10 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 125.00 | 125.90 | 129.00 | 127.45 | 136.50 | 0.00 | 0.00% | 1.02 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 120.80 | 124.00 | 122.40 | 40.70 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 115.90 | 118.80 | 117.35 | % | 0.87 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 140.00 | 110.80 | 114.20 | 112.50 | % | 0.80 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 145.00 | 105.90 | 109.30 | 107.60 | 133.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 100.90 | 104.20 | 102.55 | 128.95 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 96.00 | 99.10 | 97.55 | 16.90 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 91.00 | 94.10 | 92.55 | 66.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 86.00 | 89.10 | 87.55 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 170.00 | 81.00 | 84.40 | 82.70 | 30.85 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 76.00 | 79.20 | 77.60 | 34.43 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 71.00 | 74.20 | 72.60 | 95.31 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 66.00 | 69.40 | 67.70 | 71.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/29/2025 3:59:57 PM EST |
| 190.00 | 61.10 | 64.30 | 62.70 | 68.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 56.10 | 59.20 | 57.65 | 22.79 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.78 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 51.10 | 54.40 | 52.75 | 43.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 41.30 | 44.50 | 42.90 | 45.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 31.70 | 34.80 | 33.25 | 44.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.53 | 0.94 | 0.01 | -0.07 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 22.50 | 25.50 | 24.00 | 23.55 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.45 | 0.86 | 0.01 | -0.12 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 15.00 | 16.80 | 15.90 | 18.75 | 0.00 | 0.00% | 0.07 | 0 | 343 | 0.35 | 0.74 | 0.02 | -0.16 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 8.50 | 10.40 | 9.45 | 8.90 | -2.42 | -21.38% | 0.04 | 6 | 744 | 0.34 | 0.57 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 3.70 | 5.90 | 4.80 | 3.54 | -2.81 | -44.26% | 0.02 | 4 | 126 | 0.33 | 0.37 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 1.60 | 2.25 | 1.93 | 1.48 | -1.72 | -53.75% | 0.01 | 4 | 594 | 0.31 | 0.21 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 0.55 | 1.60 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.34 | 0.10 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.40 | 0.05 | 0.00 | -0.05 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.49 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.60 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/29/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 8.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 16.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 23.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 27.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 6.63 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 19.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.67 | -0.02 | 0.00 | -0.03 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 220.00 | 0.40 | 1.00 | 0.70 | 0.90 | +0.30 | +50.00% | 0.00 | 1 | 200 | 0.39 | -0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 0.95 | 1.40 | 1.18 | 1.20 | +0.30 | +33.34% | 0.01 | 101 | 163 | 0.34 | -0.14 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 240.00 | 2.55 | 3.30 | 2.93 | 3.25 | +0.75 | +30.00% | 0.01 | 7 | 318 | 0.32 | -0.26 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 250.00 | 5.60 | 7.00 | 6.30 | 6.75 | +1.65 | +32.36% | 0.03 | 7 | 192 | 0.31 | -0.43 | 0.02 | -0.19 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 260.00 | 10.90 | 12.70 | 11.80 | 9.38 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.31 | -0.63 | 0.02 | -0.18 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 270.00 | 18.30 | 20.60 | 19.45 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.31 | -0.79 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 280.00 | 26.60 | 29.90 | 28.25 | 28.50 | -15.44 | -35.14% | 0.10 | 1 | 19 | 0.48 | -0.90 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 290.00 | 36.30 | 39.50 | 37.90 | 26.63 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.05 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 300.00 | 46.30 | 49.40 | 47.85 | % | 0.16 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 310.00 | 56.30 | 59.40 | 57.85 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 320.00 | 66.30 | 69.50 | 67.90 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 330.00 | 76.30 | 79.40 | 77.85 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 340.00 | 86.30 | 89.40 | 87.85 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 350.00 | 96.30 | 99.20 | 97.75 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 360.00 | 106.30 | 109.30 | 107.80 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |