Options Chain for SEMPRA COM (SRE) - $93.79 as of 11/26/2025 8:57:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.90 | 55.80 | 53.85 | % | 1.35 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 45.00 | 46.90 | 51.00 | 48.95 | % | 1.09 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 50.00 | 41.90 | 46.00 | 43.95 | % | 0.88 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 55.00 | 36.90 | 40.90 | 38.90 | 20.79 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 31.80 | 36.00 | 33.90 | 27.98 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 26.80 | 30.90 | 28.85 | 18.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 21.80 | 25.90 | 23.85 | 13.90 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 17.00 | 20.90 | 18.95 | 20.80 | 0.00 | 0.00% | 0.25 | 0 | 118 | 0.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 12.80 | 14.40 | 13.60 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 235 | 0.37 | 0.95 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 8.20 | 9.70 | 8.95 | 8.04 | 0.00 | 0.00% | 0.11 | 0 | 484 | 0.30 | 0.85 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 5.00 | 5.60 | 5.30 | 5.00 | +0.27 | +5.71% | 0.06 | 1 | 669 | 0.24 | 0.68 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 1.95 | 2.70 | 2.33 | 2.50 | +0.45 | +21.96% | 0.02 | 6 | 578 | 0.21 | 0.44 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 100.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.10 | +11.77% | 0.01 | 358 | 567 | 0.21 | 0.21 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.24 | 0.10 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.02 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.29 | -0.05 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.69 | -0.11 | -13.75% | 0.01 | 5 | 190 | 0.25 | -0.15 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 1.25 | 2.00 | 1.63 | 1.45 | -0.60 | -29.27% | 0.02 | 872 | 197 | 0.22 | -0.32 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 3.40 | 3.90 | 3.65 | 3.70 | -0.40 | -9.76% | 0.04 | 38 | 186 | 0.20 | -0.56 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 100.00 | 6.80 | 7.50 | 7.15 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.19 | -0.79 | 0.04 | -0.02 | 10/8/2025 | 11/26/2025 3:59:58 PM EST |
| 105.00 | 11.30 | 13.10 | 12.20 | % | 0.12 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 110.00 | 14.70 | 18.80 | 16.75 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 115.00 | 19.70 | 23.60 | 21.65 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 120.00 | 24.40 | 28.60 | 26.50 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 125.00 | 29.40 | 33.70 | 31.55 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 130.00 | 34.60 | 38.60 | 36.60 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |