Options Chain for SEMPRA COM (SRE) - $91.64 as of 10/10/2025 3:37:10 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 | 49.70 | 52.80 | 51.25 | % | 1.28 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 45.00 | 44.70 | 47.80 | 46.25 | % | 1.03 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 50.00 | 39.70 | 42.70 | 41.20 | 29.51 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 12:58:55 PM EST |
| 55.00 | 34.70 | 37.70 | 36.20 | 33.02 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:58:55 PM EST |
| 60.00 | 30.30 | 32.70 | 31.50 | 30.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:58:55 PM EST |
| 65.00 | 25.20 | 27.70 | 26.45 | 26.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:58:55 PM EST |
| 70.00 | 20.20 | 22.80 | 21.50 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:55 PM EST |
| 75.00 | 15.40 | 17.80 | 16.60 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:55 PM EST |
| 80.00 | 10.20 | 12.10 | 11.15 | 15.45 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:55 PM EST |
| 85.00 | 5.70 | 7.10 | 6.40 | 6.96 | 0.00 | 0.00% | 0.08 | 0 | 7,148 | 0.83 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 12:58:55 PM EST |
| 90.00 | 1.70 | 2.10 | 1.90 | 2.05 | -0.77 | -27.31% | 0.02 | 2 | 443 | 0.22 | 0.71 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 12:58:55 PM EST |
| 95.00 | 0.25 | 0.30 | 0.28 | 0.32 | -0.02 | -5.89% | 0.00 | 34 | 262 | 0.28 | 0.08 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.64 | +0.55 | +611.12% | 0.00 | 1 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/10/2025 12:58:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 12:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/10/2025 12:58:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 12:58:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 12:58:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,833 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.39 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 12:58:55 PM EST |
| 90.00 | 0.80 | 1.30 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 6 | 145 | 0.22 | -0.29 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 12:58:55 PM EST |
| 95.00 | 2.40 | 4.80 | 3.60 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.46 | -0.92 | 0.06 | -0.03 | 10/9/2025 | 10/10/2025 12:58:55 PM EST |
| 100.00 | 7.30 | 9.60 | 8.45 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:58:55 PM EST |
| 105.00 | 12.40 | 15.10 | 13.75 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 110.00 | 17.30 | 20.50 | 18.90 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 115.00 | 22.40 | 25.10 | 23.75 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 120.00 | 27.60 | 29.90 | 28.75 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 125.00 | 32.50 | 35.10 | 33.80 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST | |||
| 130.00 | 37.50 | 40.30 | 38.90 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:58:55 PM EST |