Options Chain for DOMINION ENERGY INC COM (D) - $56.05 as of 5/29/2025 7:25:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.00 | 33.20 | 30.99 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 27.50 | 26.50 | 30.70 | 29.47 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 30.00 | 24.00 | 28.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 32.50 | 21.50 | 25.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 35.00 | 19.10 | 22.40 | 20.80 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 37.50 | 16.60 | 19.90 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 5/29/2025 4:00:03 PM EST |
| 40.00 | 14.50 | 17.40 | 14.91 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/29/2025 4:00:03 PM EST |
| 42.50 | 12.00 | 14.30 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 45.00 | 9.10 | 11.80 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 47.50 | 8.40 | 9.00 | 8.55 | +0.15 | +1.79% | 3 | 2 | 0.55 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 50.00 | 6.20 | 7.90 | 6.30 | +0.60 | +10.53% | 16 | 64 | 0.78 | 0.95 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 52.50 | 3.60 | 4.00 | 3.90 | +0.70 | +21.88% | 21 | 120 | 0.20 | 0.86 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 55.00 | 1.80 | 2.00 | 1.80 | +0.40 | +28.58% | 260 | 2,317 | 0.21 | 0.67 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 57.50 | 0.45 | 0.60 | 0.55 | +0.20 | +57.15% | 40 | 7,747 | 0.18 | 0.33 | 0.14 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 0.15 | 0.10 | +0.02 | +25.00% | 63 | 19,907 | 0.19 | 0.12 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | -0.09 | -64.29% | 2 | 2,578 | 0.28 | 0.02 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 975 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 159 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 412 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 5/29/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/29/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 88 | 1.05 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 5/29/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 5/29/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 159 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 15 | 925 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | +0.04 | +66.67% | 2 | 583 | 0.47 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 10 | 3,597 | 0.30 | -0.05 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 52.50 | 0.25 | 0.30 | 0.32 | +0.02 | +6.67% | 28 | 945 | 0.27 | -0.14 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | -0.27 | -27.84% | 19 | 1,896 | 0.22 | -0.33 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 57.50 | 1.75 | 1.95 | 2.00 | -0.49 | -19.68% | 4 | 480 | 0.20 | -0.67 | 0.14 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 60.00 | 3.70 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 238 | 0.27 | -0.88 | 0.07 | -0.01 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 62.50 | 5.80 | 7.60 | 6.10 | -1.00 | -14.09% | 570 | 683 | 0.57 | -0.98 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 65.00 | 8.40 | 9.90 | 8.60 | -1.27 | -12.87% | 570 | 17 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 67.50 | 10.90 | 13.30 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/29/2025 4:00:03 PM EST |
| 70.00 | 13.40 | 15.80 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 17.70 | 21.10 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 22.70 | 25.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 85.00 | 26.90 | 31.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |