Options Chain for DOMINION ENERGY INC COM (D) - $55.00 as of 5/5/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.50 | 31.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 25.00 | 28.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 22.50 | 26.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 20.10 | 23.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 18.00 | 20.60 | 20.10 | 0.00 | 0.00% | 0 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 15.20 | 18.80 | 15.58 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 12.70 | 16.30 | 14.91 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 10.60 | 13.90 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 9.20 | 9.90 | 8.00 | 0.00 | 0.00% | 0 | 146 | 0.33 | 0.98 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 6.80 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 74 | 0.38 | 0.93 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 4.80 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 1,319 | 0.29 | 0.83 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 2.80 | 2.95 | 2.80 | -0.45 | -13.85% | 14 | 499 | 0.25 | 0.67 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 1.30 | 1.45 | 1.30 | -0.30 | -18.75% | 40 | 1,354 | 0.22 | 0.44 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.40 | 0.55 | 0.46 | -0.11 | -19.30% | 14 | 5,301 | 0.20 | 0.22 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 4 | 19,998 | 0.20 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,447 | 0.23 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 978 | 0.29 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 159 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 412 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 88 | 0.76 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 143 | 0.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 881 | 0.33 | -0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.20 | 0.30 | 0.28 | +0.01 | +3.71% | 1 | 369 | 0.29 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 14 | 3,480 | 0.26 | -0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 1.05 | 1.15 | 1.11 | +0.16 | +16.85% | 51 | 731 | 0.24 | -0.33 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 2.10 | 2.25 | 2.10 | -0.02 | -0.95% | 293 | 1,636 | 0.23 | -0.56 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 3.80 | 4.00 | 4.10 | +0.80 | +24.25% | 1 | 347 | 0.23 | -0.78 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 5.90 | 6.40 | 5.57 | 0.00 | 0.00% | 0 | 237 | 0.26 | -0.91 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 8.10 | 9.20 | 8.10 | 0.00 | 0.00% | 0 | 683 | 0.43 | -0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 10.40 | 11.40 | 10.97 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 11.80 | 15.00 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 14.30 | 17.80 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 19.30 | 22.60 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 24.30 | 27.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 29.30 | 32.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |