Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for DY (DYCOM INDUSTRIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

80.97 

 DYCOM INDUSTRIES INC       CHANGE

1.74 

 HIGH 81.32   LOW 80.04   DIVIDEND DATE 1987-12-01 
 OPEN 80.15   CLOSE 79.23   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 249,706   SPLIT DATE  2000-02-17   DATE/TIME: 2021-06-11 
 OPTION VOLUME 165   IMPLIED VOLATILITY 0.39   HISTORICAL VOL  0.58 
Data used in the screeners below are delayed from May 20, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DY  84.99    DY  Jun 18 '21  75.00  12.20  2.21  2.60%    0.66  0
 DY  84.99    DY  Jun 18 '21  85.00  6.00  6.00  7.06%    0.63  0
 DY  84.99    DY  Jun 18 '21  80.00  8.60  3.61  4.25%    0.62  0
 DY  84.99    DY  Jun 18 '21  95.00  2.50  2.50  2.94%    0.62  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DY  Jun 18 '21  75.00   C  12.20    DY  Jun 18 '21  75.00   P  2.00    14.20  9.99
 DY  Jun 18 '21  80.00   C  8.60    DY  Jun 18 '21  80.00   P  3.80    12.40  4.99
 DY  Jun 18 '21  85.00   C  6.00    DY  Jun 18 '21  85.00   P  5.90    11.90  0.01
 DY  Jun 18 '21  90.00   C  3.85    DY  Jun 18 '21  90.00   P  8.80    12.65  5.01
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DY  Sep 17 '21  95.00   P  17.30    DY  Sep 17 '21  90.00   P  13.85    3.45  5.00
 DY  Nov 19 '21  95.00   P  18.75    DY  Nov 19 '21  75.00   P  7.43    11.32  20.00
 DY  Jun 18 '21  90.00   P  8.80    DY  Jun 18 '21  85.00   P  5.90    2.90  5.00
 DY  Jun 18 '21  85.00   P  5.90    DY  Jun 18 '21  75.00   P  2.00    3.90  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DY  Jun 18 '21  75.00   C  12.20    DY  Jun 18 '21  90.00   C  3.85    8.35  15.00
 DY  Jun 18 '21  75.00   C  12.20    DY  Jun 18 '21  95.00   C  2.50    9.70  20.00
 DY  Jun 18 '21  75.00   C  12.20    DY  Jun 18 '21  80.00   C  8.60    3.60  5.00
 DY  Jun 18 '21  75.00   C  12.20    DY  Jun 18 '21  85.00   C  6.00    6.20  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DY  Nov 19 '21  80.00   C  15.30    DY  Nov 19 '21  75.00   C  17.15    -1.85  5.00
 DY  Nov 19 '21  85.00   C  12.80    DY  Nov 19 '21  75.00   C  17.15    -4.35  10.00
 DY  Nov 19 '21  95.00   C  9.00    DY  Nov 19 '21  75.00   C  17.15    -8.15  20.00
 DY  Nov 19 '21  90.00   C  10.60    DY  Nov 19 '21  75.00   C  17.15    -6.55  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DY  Jun 18 '21  80.00   P  3.80    DY  Jun 18 '21  95.00   P  12.20    -8.40  15.00
 DY  Sep 17 '21  75.00   P  6.87    DY  Sep 17 '21  90.00   P  13.85    -6.98  15.00
 DY  Sep 17 '21  75.00   P  6.87    DY  Sep 17 '21  95.00   P  17.30    -10.43  20.00
 DY  Jun 18 '21  75.00   P  2.00    DY  Jun 18 '21  95.00   P  12.20    -10.20  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DY  Jun 18 '21  75.00   C  12.20    DY  Nov 19 '21  75.00   C  17.15    -4.95  5
 DY  Jun 18 '21  85.00   C  6.00    DY  Nov 19 '21  85.00   C  12.80    -6.80  5
 DY  Jun 18 '21  95.00   C  2.50    DY  Nov 19 '21  95.00   C  9.00    -6.50  5
 DY  Jun 18 '21  90.00   C  3.85    DY  Nov 19 '21  90.00   C  10.60    -6.75  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DY  Jun 18 '21  75.00   P  2.00    DY  Nov 19 '21  75.00   P  7.43    -5.43  5
 DY  Sep 17 '21  75.00   P  6.87    DY  Nov 19 '21  75.00   P  7.43    -0.56  2
 DY  Jun 18 '21  95.00   P  12.20    DY  Nov 19 '21  95.00   P  18.75    -6.55  5
 DY  Jun 18 '21  85.00   P  5.90    DY  Dec 17 '21  85.00   P  14.50    -8.60  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.