Options Chain for DOMINION ENERGY INC COM (D) - $54.99 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 32.50 | 21.50 | 25.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 35.00 | 19.00 | 22.70 | 22.34 | 0.00 | 0.00% | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 1:59:01 PM EST |
| 37.50 | 16.60 | 19.90 | 19.51 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 1:59:01 PM EST |
| 40.00 | 14.20 | 17.70 | 21.16 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 1:59:01 PM EST |
| 42.50 | 12.30 | 14.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 45.00 | 9.10 | 11.40 | 12.42 | 0.00 | 0.00% | 0 | 20 | 1.12 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 1:59:01 PM EST |
| 47.50 | 6.70 | 9.10 | 10.10 | 0.00 | 0.00% | 0 | 10 | 1.02 | 1.00 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 1:59:01 PM EST |
| 50.00 | 5.70 | 6.40 | 6.07 | +0.77 | +14.53% | 50 | 119 | 0.34 | 0.96 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 52.50 | 3.60 | 4.00 | 3.70 | +0.55 | +17.46% | 1 | 174 | 0.26 | 0.86 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 55.00 | 1.75 | 1.95 | 1.80 | +0.65 | +56.53% | 48 | 1,912 | 0.24 | 0.63 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 57.50 | 0.45 | 0.55 | 0.45 | +0.10 | +28.58% | 287 | 3,070 | 0.22 | 0.28 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 60.00 | 0.05 | 0.10 | 0.07 | +0.03 | +75.00% | 280 | 11,038 | 0.21 | 0.07 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 62.50 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 9 | 1,563 | 0.38 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 559 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 67.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 96 | 0.51 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 1:59:01 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 638 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 1:59:01 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:59:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 85 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 137 | 0.40 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 23 | 404 | 0.31 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 52.50 | 0.10 | 0.20 | 0.20 | -0.12 | -37.50% | 20 | 981 | 0.25 | -0.14 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 55.00 | 0.55 | 0.65 | 0.65 | -0.31 | -32.30% | 29 | 1,186 | 0.24 | -0.37 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 57.50 | 1.55 | 2.00 | 2.07 | -0.51 | -19.77% | 21 | 375 | 0.20 | -0.72 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 1:59:01 PM EST |
| 60.00 | 2.60 | 4.70 | 7.02 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.93 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 1:59:01 PM EST |
| 62.50 | 6.10 | 7.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 2/12/2025 | 3/31/2025 1:59:01 PM EST |
| 65.00 | 7.80 | 10.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 1:59:01 PM EST |
| 67.50 | 10.10 | 12.40 | 10.26 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 1:59:01 PM EST |
| 70.00 | 13.60 | 14.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 75.00 | 18.00 | 20.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 80.00 | 23.80 | 24.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST | |||
| 85.00 | 27.70 | 30.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:01 PM EST |