Options Chain for DOMINION ENERGY INC COM (D) - $56.32 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 29.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 32.50 | 22.50 | 27.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 20.00 | 24.10 | 22.34 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 17.50 | 21.00 | 19.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 15.00 | 19.10 | 21.16 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 12.50 | 16.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 10.40 | 13.70 | 11.45 | 0.00 | 0.00% | 0 | 48 | 0.75 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 8.20 | 11.70 | 8.94 | 0.00 | 0.00% | 0 | 53 | 0.71 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 7.30 | 9.10 | 6.77 | +0.27 | +4.16% | 3 | 133 | 0.36 | 0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 4.90 | 5.30 | 4.49 | +0.17 | +3.94% | 4 | 170 | 0.22 | 0.85 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 3.00 | 3.30 | 3.20 | +0.70 | +28.00% | 58 | 541 | 0.22 | 0.70 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 0.65 | 1.75 | 1.70 | +0.53 | +45.30% | 485 | 894 | 0.21 | 0.48 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.55 | 0.75 | 0.70 | +0.22 | +45.84% | 110 | 10,963 | 0.20 | 0.27 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 12 | 1,440 | 0.19 | 0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 539 | 0.21 | 0.04 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.38 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.34 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:03 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 638 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.51 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 0.10 | 2.25 | 0.13 | -0.04 | -23.53% | 1 | 126 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.15 | 0.25 | 0.22 | -0.03 | -12.00% | 4 | 515 | 0.25 | -0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 7 | 276 | 0.24 | -0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 1.00 | 2.00 | 1.05 | -0.30 | -22.23% | 14 | 286 | 0.22 | -0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 1.50 | 3.20 | 2.05 | -1.45 | -41.43% | 187 | 116 | 0.21 | -0.52 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 2.25 | 5.30 | 3.60 | -1.80 | -33.34% | 4 | 192 | 0.23 | -0.73 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 4.30 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.88 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 6.30 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.96 | 0.02 | 0.00 | 11/21/2024 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 8.00 | 11.50 | 10.26 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 10.60 | 15.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 15.70 | 20.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 20.50 | 24.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 25.60 | 30.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |