Options Chain for DYCOM INDS INC COM (DY) - $266.99 as of 10/13/2026 2:29:57 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 | 106.10 | 114.50 | 110.30 | % | 0.69 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 170.00 | 96.30 | 103.90 | 100.10 | % | 0.59 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 180.00 | 85.90 | 94.50 | 90.20 | % | 0.50 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 190.00 | 75.90 | 84.50 | 80.20 | % | 0.42 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 200.00 | 68.10 | 73.80 | 70.95 | 92.34 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:57 PM EST |
| 210.00 | 56.30 | 63.20 | 59.75 | % | 0.28 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 220.00 | 46.20 | 54.50 | 50.35 | % | 0.23 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 230.00 | 37.20 | 43.70 | 40.45 | % | 0.18 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 240.00 | 28.30 | 33.50 | 30.90 | 64.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.40 | 0.98 | 0.00 | -0.12 | 9/9/2026 | 10/13/2026 3:59:57 PM EST |
| 250.00 | 18.40 | 24.00 | 21.20 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.14 | 0.91 | 0.01 | -0.45 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 260.00 | 10.30 | 15.00 | 12.65 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.91 | 0.77 | 0.02 | -0.77 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 270.00 | 4.70 | 7.20 | 5.95 | 5.42 | +1.56 | +40.42% | 0.02 | 7 | 38 | 0.60 | 0.52 | 0.03 | -0.99 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 280.00 | 0.60 | 4.00 | 2.30 | 1.55 | -0.09 | -5.49% | 0.01 | 6 | 338 | 0.58 | 0.26 | 0.02 | -0.82 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 290.00 | 0.25 | 1.10 | 0.68 | 0.25 | -1.35 | -84.38% | 0.00 | 10 | 566 | 0.58 | 0.10 | 0.01 | -0.45 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 300.00 | 0.20 | 5.20 | 2.70 | 0.20 | -0.11 | -35.49% | 0.01 | 1 | 383 | 1.08 | 0.03 | 0.00 | -0.16 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 1.40 | +0.90 | +180.00% | 0.00 | 9 | 1,041 | 1.25 | 0.01 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 1.84 | +1.74 | +1,740.00% | 0.00 | 11 | 382 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 938 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 14.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 4.90 | 2.45 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.99 | -0.02 | 0.00 | -0.12 | 10/6/2026 | 10/13/2026 3:59:57 PM EST |
| 250.00 | 0.35 | 1.15 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.66 | -0.09 | 0.01 | -0.45 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 260.00 | 1.25 | 2.55 | 1.90 | 1.80 | -2.05 | -53.25% | 0.01 | 3 | 69 | 0.57 | -0.23 | 0.02 | -0.77 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 270.00 | 5.10 | 6.80 | 5.95 | 6.06 | -2.49 | -29.13% | 0.02 | 127 | 225 | 0.62 | -0.48 | 0.03 | -0.99 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 280.00 | 9.40 | 14.30 | 11.85 | 11.64 | +2.84 | +32.28% | 0.04 | 2 | 43 | 0.88 | -0.74 | 0.02 | -0.82 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 290.00 | 16.90 | 22.70 | 19.80 | 20.47 | -3.19 | -13.49% | 0.07 | 17 | 142 | 1.00 | -0.90 | 0.01 | -0.45 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 300.00 | 26.40 | 32.50 | 29.45 | 35.17 | +1.61 | +4.80% | 0.10 | 3 | 55 | 1.23 | -0.97 | 0.00 | -0.16 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 310.00 | 36.50 | 44.30 | 40.40 | 45.09 | +2.18 | +5.08% | 0.13 | 3 | 26 | 1.69 | -0.99 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 320.00 | 45.90 | 53.80 | 49.85 | 53.11 | +4.78 | +9.89% | 0.16 | 1 | 148 | 1.90 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 330.00 | 56.40 | 62.20 | 59.30 | 60.30 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 340.00 | 65.70 | 72.60 | 69.15 | 39.99 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:57 PM EST |
| 350.00 | 75.60 | 83.80 | 79.70 | 57.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:57 PM EST |
| 360.00 | 85.60 | 93.80 | 89.70 | 71.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:57 PM EST |
| 370.00 | 95.70 | 102.60 | 99.15 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 380.00 | 105.90 | 112.40 | 109.15 | 70.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:57 PM EST |
| 390.00 | 115.70 | 122.40 | 119.05 | 79.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:57 PM EST |
| 400.00 | 125.90 | 133.80 | 129.85 | % | 0.32 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 410.00 | 135.90 | 143.80 | 139.85 | % | 0.34 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 420.00 | 145.90 | 153.80 | 149.85 | % | 0.36 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 430.00 | 155.70 | 162.60 | 159.15 | % | 0.37 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 440.00 | 165.70 | 173.80 | 169.75 | % | 0.39 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 450.00 | 175.90 | 183.80 | 179.85 | % | 0.40 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 460.00 | 185.70 | 193.80 | 189.75 | % | 0.41 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 470.00 | 197.30 | 203.80 | 200.55 | % | 0.43 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 480.00 | 205.60 | 213.80 | 209.70 | % | 0.44 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 490.00 | 215.60 | 223.80 | 219.70 | % | 0.45 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 500.00 | 225.70 | 233.80 | 229.75 | % | 0.46 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 510.00 | 235.60 | 242.70 | 239.15 | % | 0.47 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 520.00 | 245.60 | 253.80 | 249.70 | % | 0.48 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 530.00 | 255.60 | 263.70 | 259.65 | % | 0.49 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 540.00 | 265.70 | 273.80 | 269.75 | % | 0.50 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 550.00 | 275.60 | 283.80 | 279.70 | % | 0.51 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 560.00 | 285.60 | 293.80 | 289.70 | 251.44 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:57 PM EST |
| 570.00 | 295.60 | 303.80 | 299.70 | 261.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:57 PM EST |
| 580.00 | 305.60 | 313.80 | 309.70 | % | 0.53 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 590.00 | 315.60 | 323.00 | 319.30 | % | 0.54 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST |