Options Chain for DOMINION ENERGY INC COM (D) - $50.45 as of 4/29/2024 10:26:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.80 | 27.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 27.50 | 22.10 | 25.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 30.00 | 19.50 | 22.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 32.50 | 16.70 | 20.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:58:57 AM EST | |||
| 35.00 | 14.50 | 17.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:58:57 AM EST | |||
| 37.50 | 11.70 | 15.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:58:57 AM EST | |||
| 40.00 | 11.10 | 12.60 | 11.00 | 0.00 | 0.00% | 0 | 47 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 9:58:57 AM EST |
| 42.50 | 6.80 | 10.50 | 8.66 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 9:58:57 AM EST |
| 45.00 | 6.30 | 6.50 | 6.35 | +0.62 | +10.82% | 1 | 64 | 0.42 | 0.96 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 47.50 | 3.90 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 856 | 0.28 | 0.86 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 9:58:57 AM EST |
| 50.00 | 1.90 | 2.00 | 1.95 | +0.25 | +14.71% | 23 | 2,896 | 0.26 | 0.66 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 52.50 | 0.60 | 0.65 | 0.65 | +0.15 | +30.00% | 21 | 4,902 | 0.25 | 0.33 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 55.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 21 | 534 | 0.24 | 0.10 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 6 | 10 | 0.32 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:58:57 AM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:58:57 AM EST | |||
| 37.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 9:58:57 AM EST |
| 40.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 9:58:57 AM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.44 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 9:58:57 AM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 10 | 548 | 0.38 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 47.50 | 0.15 | 0.20 | 0.16 | -0.09 | -36.00% | 22 | 1,503 | 0.27 | -0.14 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 50.00 | 0.55 | 0.65 | 0.80 | -0.10 | -11.12% | 2 | 2,265 | 0.25 | -0.34 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 9:58:57 AM EST |
| 52.50 | 1.70 | 1.80 | 2.25 | 0.00 | 0.00% | 0 | 119 | 0.24 | -0.67 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 9:58:57 AM EST |
| 55.00 | 3.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.90 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 9:58:57 AM EST |
| 57.50 | 4.70 | 8.30 | 6.47 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 9:58:57 AM EST |
| 60.00 | 8.70 | 10.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:57 AM EST | |||
| 65.00 | 12.50 | 15.80 | 17.38 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 9:58:57 AM EST |