Options Chain for DOMINION ENERGY INC COM (D) - $55.80 as of 5/30/2025 6:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.80 | 33.80 | 30.99 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 27.30 | 31.30 | 29.47 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 24.80 | 28.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 22.30 | 26.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 19.80 | 23.80 | 20.80 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 17.30 | 20.80 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 14.80 | 18.50 | 14.91 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 12.60 | 15.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 9.90 | 13.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 7.80 | 10.30 | 8.55 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 6.70 | 7.20 | 6.70 | +0.40 | +6.35% | 20 | 64 | 0.42 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 4.10 | 4.60 | 4.30 | +0.40 | +10.26% | 102 | 121 | 0.47 | 0.92 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 2.20 | 2.75 | 2.33 | +0.53 | +29.45% | 61 | 2,293 | 0.26 | 0.74 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 0.65 | 0.80 | 0.72 | +0.17 | +30.91% | 194 | 7,749 | 0.19 | 0.41 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 36 | 19,905 | 0.18 | 0.10 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,578 | 0.25 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 975 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 159 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 412 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.50 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 88 | 1.03 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 159 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 939 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 584 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 41 | 3,599 | 0.31 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.15 | 0.20 | 0.16 | -0.16 | -50.00% | 8 | 950 | 0.26 | -0.08 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.40 | 0.50 | 0.44 | -0.26 | -37.15% | 48 | 1,887 | 0.21 | -0.26 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 1.35 | 1.55 | 1.45 | -0.55 | -27.50% | 3 | 480 | 0.20 | -0.59 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 2.20 | 3.70 | 5.00 | 0.00 | 0.00% | 0 | 237 | 0.31 | -0.90 | 0.08 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 5.30 | 7.80 | 6.10 | 0.00 | 0.00% | 1 | 143 | 0.79 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 6.50 | 10.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 8.80 | 12.80 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 11.50 | 15.30 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 16.30 | 20.30 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 21.40 | 25.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 26.30 | 30.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |