Options Chain for SEMPRA COM (SRE) - $82.97 as of 9/16/2024 2:30:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.20 | 50.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 40.00 | 41.90 | 45.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 45.00 | 37.90 | 40.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 32.40 | 35.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 55.00 | 27.20 | 30.20 | 16.04 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 9/16/2024 2:59:00 PM EST |
| 60.00 | 23.70 | 23.90 | 21.40 | 0.00 | 0.00% | 0 | 21 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 65.00 | 18.70 | 18.90 | 16.40 | 0.00 | 0.00% | 0 | 38 | 0.66 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 70.00 | 13.70 | 14.00 | 12.65 | 0.00 | 0.00% | 0 | 523 | 0.43 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:59:00 PM EST |
| 75.00 | 8.80 | 9.00 | 9.10 | +0.90 | +10.98% | 17 | 447 | 0.28 | 0.93 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 80.00 | 4.20 | 4.40 | 4.44 | +0.75 | +20.33% | 8 | 2,057 | 0.21 | 0.78 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 85.00 | 1.05 | 1.15 | 1.20 | +0.35 | +41.18% | 26 | 474 | 0.18 | 0.38 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 90.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 163 | 0.17 | 0.08 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/16/2024 2:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/16/2024 2:59:00 PM EST |
| 65.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 127 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 70.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 893 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 75.00 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 432 | 0.25 | -0.07 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 80.00 | 0.70 | 0.75 | 0.75 | -0.17 | -18.48% | 7 | 470 | 0.21 | -0.22 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 85.00 | 2.55 | 2.70 | 2.42 | -1.08 | -30.86% | 1 | 43 | 0.18 | -0.62 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 90.00 | 6.70 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.92 | 0.03 | -0.01 | 9/5/2024 | 9/16/2024 2:59:00 PM EST |
| 95.00 | 11.60 | 11.90 | % | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 100.00 | 16.60 | 16.90 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 105.00 | 21.60 | 21.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 110.00 | 25.00 | 28.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |