Options Chain for DOMINION ENERGY INC COM (D) - $53.96 as of 2/4/2025 9:06:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.50 | 26.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.50 | 19.00 | 23.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 16.50 | 21.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 37.50 | 14.00 | 18.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 11.60 | 16.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 9.00 | 13.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 6.50 | 11.10 | 9.76 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 4.60 | 7.30 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 2.30 | 4.70 | 4.00 | -2.72 | -40.48% | 2 | 50 | 0.38 | 0.90 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 2.15 | 2.40 | 2.25 | -1.85 | -45.13% | 144 | 55 | 0.27 | 0.72 | 0.11 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | -1.40 | -62.23% | 189 | 829 | 0.26 | 0.40 | 0.13 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 0.15 | 0.25 | 0.22 | -0.58 | -72.50% | 316 | 3,347 | 0.25 | 0.13 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | -0.08 | -44.45% | 72 | 511 | 0.30 | 0.02 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.02 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.20 | 0.19 | +0.09 | +90.00% | 54 | 565 | 0.27 | -0.10 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 52.50 | 0.45 | 0.65 | 0.57 | +0.39 | +216.67% | 428 | 668 | 0.26 | -0.28 | 0.11 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 1.15 | 2.45 | 1.83 | +1.18 | +181.54% | 7 | 2,892 | 0.29 | -0.60 | 0.13 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 1.00 | 3.80 | 3.80 | +1.65 | +76.75% | 2 | 102 | 0.35 | -0.87 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 3.90 | 7.60 | 5.14 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.02 | -0.01 | 1/3/2025 | 2/4/2025 4:00:04 PM EST |
| 62.50 | 6.00 | 10.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 8.50 | 13.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 13.50 | 18.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 18.70 | 23.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |