Options Chain for DYCOM INDS INC COM (DY) - $275.06 as of 10/6/2026 7:39:58 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 | 127.80 | 135.60 | 131.70 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 170.00 | 117.60 | 125.70 | 121.65 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 175.00 | 112.70 | 120.80 | 116.75 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 180.00 | 107.70 | 116.40 | 112.05 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 185.00 | 104.60 | 111.30 | 107.95 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 190.00 | 99.70 | 106.40 | 103.05 | % | 0.54 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 195.00 | 94.90 | 101.10 | 98.00 | % | 0.50 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 200.00 | 91.10 | 96.30 | 93.70 | 94.04 | % | 0.47 | 4 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 210.00 | 80.50 | 86.70 | 83.60 | % | 0.40 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 10/6/2026 3:59:59 PM EST | |||
| 220.00 | 71.10 | 77.30 | 74.20 | % | 0.34 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.08 | 10/6/2026 3:59:59 PM EST | |||
| 230.00 | 62.30 | 68.20 | 65.25 | % | 0.28 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.11 | 10/6/2026 3:59:59 PM EST | |||
| 240.00 | 53.20 | 59.90 | 56.55 | % | 0.24 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.14 | 10/6/2026 3:59:59 PM EST | |||
| 250.00 | 45.80 | 50.30 | 48.05 | 45.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | 0.83 | 0.00 | -0.17 | 9/23/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 38.00 | 44.10 | 41.05 | 28.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.55 | 0.77 | 0.01 | -0.20 | 9/29/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 30.80 | 37.30 | 34.05 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.54 | 0.70 | 0.01 | -0.23 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 280.00 | 26.30 | 30.60 | 28.45 | 28.19 | +7.34 | +35.21% | 0.10 | 1 | 21 | 0.54 | 0.63 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 19.60 | 26.20 | 22.90 | 22.76 | +5.56 | +32.33% | 0.08 | 7 | 24 | 0.53 | 0.56 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 15.30 | 21.60 | 18.45 | 18.29 | +6.19 | +51.16% | 0.06 | 33 | 89 | 0.53 | 0.48 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 11.10 | 16.10 | 13.60 | 13.30 | +3.30 | +33.00% | 0.04 | 1 | 10 | 0.50 | 0.41 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 320.00 | 9.70 | 14.10 | 11.90 | 10.70 | +2.50 | +30.49% | 0.04 | 5 | 20 | 0.54 | 0.35 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 5.00 | 9.90 | 7.45 | 9.08 | +3.48 | +62.15% | 0.02 | 8 | 58 | 0.53 | 0.29 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 5.80 | 9.00 | 7.40 | 5.80 | +1.07 | +22.63% | 0.02 | 3 | 206 | 0.54 | 0.24 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 350.00 | 2.30 | 7.30 | 4.80 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.50 | 0.19 | 0.01 | -0.17 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 360.00 | 1.00 | 5.80 | 3.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | 0.15 | 0.00 | -0.15 | 9/29/2026 | 10/6/2026 3:59:59 PM EST |
| 370.00 | 0.30 | 6.80 | 3.55 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.12 | 0.00 | -0.13 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 380.00 | 0.10 | 6.60 | 3.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | 0.09 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 390.00 | 0.05 | 5.90 | 2.98 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.07 | 0.00 | -0.09 | 9/8/2026 | 10/6/2026 3:59:59 PM EST |
| 400.00 | 0.20 | 2.80 | 1.50 | 1.70 | +0.25 | +17.25% | 0.00 | 8 | 256 | 0.52 | 0.06 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 410.00 | 0.05 | 2.30 | 1.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.04 | 0.00 | -0.06 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.85 | 1.43 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.03 | 0.00 | -0.04 | 9/2/2026 | 10/6/2026 3:59:59 PM EST |
| 430.00 | 0.05 | 2.60 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.57 | 0.02 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.75 | 0.02 | 0.00 | -0.03 | 9/16/2026 | 10/6/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 10/6/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 4.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:59 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 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 5.20 | 2.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 5.30 | 2.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 4.90 | 2.48 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 10/6/2026 3:59:59 PM EST |
| 200.00 | 0.20 | 2.30 | 1.25 | 1.10 | -2.50 | -69.45% | 0.01 | 3 | 21 | 0.63 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 4.00 | 2.03 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 220.00 | 0.80 | 4.60 | 2.70 | 8.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.05 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 230.00 | 0.95 | 5.60 | 3.28 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.57 | -0.08 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 3.00 | 4.90 | 3.95 | 4.05 | -4.95 | -55.00% | 0.02 | 1 | 15 | 0.54 | -0.12 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 250.00 | 3.20 | 9.00 | 6.10 | 5.40 | -4.20 | -43.75% | 0.02 | 240 | 252 | 0.48 | -0.17 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 6.70 | 8.10 | 7.40 | 7.50 | -5.00 | -40.00% | 0.03 | 28 | 104 | 0.50 | -0.23 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 10.20 | 13.10 | 11.65 | 10.90 | -5.07 | -31.75% | 0.04 | 3 | 68 | 0.53 | -0.30 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 280.00 | 13.20 | 17.70 | 15.45 | 14.85 | -5.75 | -27.92% | 0.06 | 34 | 38 | 0.53 | -0.37 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 18.70 | 23.80 | 21.25 | 19.50 | -14.33 | -42.36% | 0.07 | 6 | 67 | 0.55 | -0.44 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 23.40 | 26.80 | 25.10 | 25.05 | -16.15 | -39.20% | 0.08 | 2 | 227 | 0.51 | -0.52 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 28.30 | 34.20 | 31.25 | 35.10 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.51 | -0.59 | 0.01 | -0.25 | 9/22/2026 | 10/6/2026 3:59:59 PM EST |
| 320.00 | 35.10 | 40.70 | 37.90 | 51.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.65 | 0.01 | -0.24 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 42.10 | 48.60 | 45.35 | 44.80 | -15.84 | -26.13% | 0.14 | 1 | 8 | 0.49 | -0.71 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 50.50 | 56.80 | 53.65 | 57.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.76 | 0.01 | -0.20 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 350.00 | 59.00 | 65.50 | 62.25 | 76.30 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.48 | -0.81 | 0.01 | -0.17 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 360.00 | 68.90 | 74.30 | 71.60 | 75.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | -0.85 | 0.00 | -0.15 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 370.00 | 78.00 | 83.50 | 80.75 | 64.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.67 | -0.88 | 0.00 | -0.13 | 8/26/2026 | 10/6/2026 3:59:59 PM EST |
| 380.00 | 86.50 | 92.80 | 89.65 | 74.27 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.69 | -0.91 | 0.00 | -0.11 | 8/26/2026 | 10/6/2026 3:59:59 PM EST |
| 390.00 | 95.80 | 103.30 | 99.55 | % | 0.26 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.09 | 10/6/2026 3:59:59 PM EST | |||
| 400.00 | 105.50 | 113.00 | 109.25 | 96.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.07 | 8/26/2026 | 10/6/2026 3:59:59 PM EST |
| 410.00 | 115.00 | 124.00 | 119.50 | 105.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.06 | 8/26/2026 | 10/6/2026 3:59:59 PM EST |
| 420.00 | 124.80 | 133.50 | 129.15 | % | 0.31 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.04 | 10/6/2026 3:59:59 PM EST | |||
| 430.00 | 135.30 | 143.40 | 139.35 | 71.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 8/25/2026 | 10/6/2026 3:59:59 PM EST |
| 440.00 | 145.30 | 153.40 | 149.35 | % | 0.34 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 450.00 | 155.30 | 163.40 | 159.35 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 460.00 | 165.30 | 173.40 | 169.35 | % | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 470.00 | 175.30 | 183.40 | 179.35 | % | 0.38 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 480.00 | 185.30 | 193.40 | 189.35 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 490.00 | 195.30 | 203.40 | 199.35 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 500.00 | 205.30 | 213.40 | 209.35 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 510.00 | 215.30 | 223.40 | 219.35 | 141.84 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/6/2026 3:59:59 PM EST |
| 520.00 | 225.30 | 233.40 | 229.35 | 150.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/6/2026 3:59:59 PM EST |