Options Chain for SEMPRA COM (SRE) - $77.96 as of 10/1/2026 4:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.40 | 35.30 | 33.35 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 26.50 | 30.40 | 28.45 | 43.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 21.50 | 25.60 | 23.55 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 17.00 | 19.80 | 18.40 | 31.95 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.70 | 0.98 | 0.00 | -0.01 | 6/23/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 12.50 | 14.40 | 13.45 | % | 0.21 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 70.00 | 8.50 | 9.80 | 9.15 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.39 | 0.86 | 0.03 | -0.02 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 4.60 | 5.40 | 5.00 | 4.57 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.26 | 0.69 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 2.15 | 2.55 | 2.35 | 2.10 | -0.40 | -16.00% | 0.03 | 23 | 108 | 0.26 | 0.44 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.10 | -11.12% | 0.01 | 28 | 643 | 0.25 | 0.20 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 0.00 | 4 | 1,831 | 0.23 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.61 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | -0.02 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.32 | -0.05 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.10 | +14.29% | 0.01 | 10 | 238 | 0.30 | -0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.10 | +6.25% | 0.02 | 26 | 314 | 0.27 | -0.31 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 3.60 | 3.90 | 3.75 | 3.90 | +0.30 | +8.34% | 0.05 | 14 | 414 | 0.25 | -0.56 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 6.50 | 8.60 | 7.55 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 1,453 | 0.39 | -0.80 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 10.00 | 13.90 | 11.95 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.54 | -0.93 | 0.02 | -0.01 | 8/18/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 15.00 | 18.90 | 16.95 | 19.09 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.64 | -0.98 | 0.01 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 20.00 | 23.90 | 21.95 | 23.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 25.00 | 28.90 | 26.95 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 30.00 | 33.90 | 31.95 | 18.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 35.00 | 38.90 | 36.95 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 120.00 | 40.00 | 43.90 | 41.95 | 20.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 45.00 | 48.90 | 46.95 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 130.00 | 50.00 | 53.90 | 51.95 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 135.00 | 55.00 | 58.90 | 56.95 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 60.00 | 63.90 | 61.95 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |