Options Chain for DOMINION ENERGY INC COM (D) - $56.29 as of 5/27/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.30 | 31.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 30.00 | 24.80 | 28.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 32.50 | 22.20 | 25.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 35.00 | 19.70 | 23.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 37.50 | 17.20 | 20.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 40.00 | 14.70 | 18.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 42.50 | 12.30 | 15.90 | 10.96 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:59 PM EST |
| 45.00 | 10.10 | 12.60 | 11.46 | 0.00 | 0.00% | 0 | 2 | 0.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 47.50 | 9.10 | 9.50 | 10.80 | 0.00 | 0.00% | 0 | 168 | 0.35 | 1.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 50.00 | 6.80 | 7.00 | 6.70 | -0.40 | -5.64% | 1 | 174 | 0.27 | 0.93 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 52.50 | 4.50 | 4.80 | 4.60 | +0.40 | +9.53% | 8 | 321 | 0.23 | 0.82 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 2.65 | 2.85 | 2.50 | 0.00 | 0.00% | 6 | 2,614 | 0.21 | 0.66 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 57.50 | 1.30 | 1.35 | 1.25 | 0.00 | 0.00% | 25 | 1,248 | 0.20 | 0.43 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 0.45 | 0.50 | 0.49 | +0.02 | +4.26% | 728 | 907 | 0.19 | 0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 62.50 | 0.10 | 0.15 | 0.16 | +0.01 | +6.67% | 18 | 7,688 | 0.19 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:59 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 89 | 0.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 118 | 0.29 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 50.00 | 0.20 | 0.30 | 0.28 | -0.22 | -44.00% | 1 | 1,489 | 0.26 | -0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 52.50 | 0.50 | 0.60 | 0.61 | -0.31 | -33.70% | 5 | 6,284 | 0.24 | -0.18 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 1.10 | 1.20 | 1.20 | -0.30 | -20.00% | 1 | 218 | 0.22 | -0.34 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 57.50 | 2.15 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 28 | 0.20 | -0.57 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 3.90 | 4.10 | 4.31 | +0.51 | +13.43% | 1 | 10 | 0.20 | -0.79 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 62.50 | 6.10 | 6.40 | 7.95 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.90 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 8.60 | 8.90 | 8.12 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.97 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 12.30 | 15.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 17.20 | 20.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 22.20 | 25.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 85.00 | 27.20 | 30.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |