Options Chain for DYCOM INDS INC COM (DY) - $347.11 as of 12/23/2025 2:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 167.40 | 171.60 | 169.50 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 185.00 | 162.30 | 166.50 | 164.40 | 165.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 158.30 | 161.50 | 159.90 | % | 0.84 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 195.00 | 152.50 | 156.70 | 154.60 | % | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 147.50 | 151.80 | 149.65 | 152.90 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 138.30 | 141.40 | 139.85 | 138.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 128.40 | 131.50 | 129.95 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 118.40 | 121.60 | 120.00 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 240.00 | 108.40 | 111.20 | 109.80 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 98.50 | 101.50 | 100.00 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 260.00 | 88.50 | 91.70 | 90.10 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 270.00 | 78.60 | 81.40 | 80.00 | % | 0.30 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 12/23/2025 1:59:01 PM EST | |||
| 280.00 | 68.70 | 71.50 | 70.10 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 12/23/2025 1:59:01 PM EST | |||
| 290.00 | 59.00 | 61.70 | 60.35 | % | 0.21 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 12/23/2025 1:59:01 PM EST | |||
| 300.00 | 49.40 | 52.10 | 50.75 | % | 0.17 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.11 | 12/23/2025 1:59:01 PM EST | |||
| 310.00 | 40.20 | 42.90 | 41.55 | % | 0.13 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.15 | 12/23/2025 1:59:01 PM EST | |||
| 320.00 | 31.50 | 34.30 | 32.90 | % | 0.10 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.20 | 12/23/2025 1:59:01 PM EST | |||
| 330.00 | 23.70 | 25.60 | 24.65 | % | 0.07 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.24 | 12/23/2025 1:59:01 PM EST | |||
| 340.00 | 16.70 | 18.80 | 17.75 | % | 0.05 | 0 | 0 | 0.37 | 0.63 | 0.01 | -0.26 | 12/23/2025 1:59:01 PM EST | |||
| 350.00 | 10.60 | 12.50 | 11.55 | 13.63 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.34 | 0.50 | 0.01 | -0.27 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 360.00 | 6.00 | 7.50 | 6.75 | 9.81 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.34 | 0.37 | 0.01 | -0.25 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 370.00 | 3.50 | 5.60 | 4.55 | 6.52 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.34 | 0.26 | 0.01 | -0.22 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 380.00 | 1.90 | 3.40 | 2.65 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.33 | 0.18 | 0.01 | -0.18 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 390.00 | 0.90 | 3.70 | 2.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.37 | 0.12 | 0.01 | -0.14 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 400.00 | 0.40 | 3.30 | 1.85 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.39 | 0.08 | 0.00 | -0.11 | 12/15/2025 | 12/23/2025 1:59:01 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.04 | 0.00 | -0.06 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 420.00 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 430.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.03 | 11/24/2025 | 12/23/2025 1:59:01 PM EST |
| 440.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 12/23/2025 1:59:01 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 12/23/2025 1:59:01 PM EST | |||
| 290.00 | 0.10 | 2.05 | 1.08 | 2.25 | +0.44 | +24.31% | 0.00 | 5 | 8 | 0.43 | -0.04 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 300.00 | 0.50 | 1.25 | 0.88 | 0.65 | -1.70 | -72.34% | 0.00 | 1 | 10 | 0.38 | -0.07 | 0.00 | -0.11 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 310.00 | 1.05 | 3.10 | 2.08 | 3.25 | -0.45 | -12.17% | 0.01 | 5 | 16 | 0.39 | -0.11 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 320.00 | 2.10 | 3.60 | 2.85 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.35 | -0.18 | 0.01 | -0.20 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 330.00 | 4.10 | 5.70 | 4.90 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.34 | -0.26 | 0.01 | -0.24 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 340.00 | 6.80 | 8.90 | 7.85 | 8.70 | +0.60 | +7.41% | 0.02 | 3 | 8 | 0.33 | -0.37 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 350.00 | 10.70 | 13.30 | 12.00 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.32 | -0.50 | 0.01 | -0.27 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 360.00 | 16.10 | 18.80 | 17.45 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.31 | -0.63 | 0.01 | -0.25 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 370.00 | 23.00 | 26.00 | 24.50 | 25.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.74 | 0.01 | -0.22 | 12/2/2025 | 12/23/2025 1:59:01 PM EST |
| 380.00 | 31.50 | 34.80 | 33.15 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.18 | 12/23/2025 1:59:01 PM EST | |||
| 390.00 | 40.00 | 43.50 | 41.75 | 55.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.88 | 0.01 | -0.14 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 400.00 | 49.60 | 53.40 | 51.50 | % | 0.13 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.11 | 12/23/2025 1:59:01 PM EST | |||
| 410.00 | 59.30 | 63.00 | 61.15 | 88.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.06 | 11/21/2025 | 12/23/2025 1:59:01 PM EST |
| 420.00 | 69.10 | 72.90 | 71.00 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 12/23/2025 1:59:01 PM EST | |||
| 430.00 | 79.60 | 82.90 | 81.25 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 12/23/2025 1:59:01 PM EST | |||
| 440.00 | 89.30 | 92.90 | 91.10 | 84.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 12/1/2025 | 12/23/2025 1:59:01 PM EST |