Options Chain for SEMPRA COM (SRE) - $89.28 as of 10/3/2025 3:26:23 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 | 44.70 | 48.80 | 46.75 | % | 1.04 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 39.70 | 43.80 | 41.75 | % | 0.83 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 34.90 | 38.80 | 36.85 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 29.80 | 33.90 | 31.85 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 24.80 | 28.90 | 26.85 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 19.90 | 23.40 | 21.65 | % | 0.31 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 15.60 | 17.80 | 16.70 | % | 0.22 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 11.60 | 12.70 | 12.15 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.34 | 0.89 | 0.02 | -0.03 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 7.80 | 8.10 | 7.95 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.26 | 0.78 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 4.30 | 4.50 | 4.40 | 4.38 | +1.12 | +34.36% | 0.05 | 3 | 538 | 0.25 | 0.61 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 1.95 | 2.10 | 2.03 | 2.01 | +0.71 | +54.62% | 0.02 | 21 | 426 | 0.24 | 0.39 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.12 | +20.69% | 0.01 | 3 | 9 | 0.24 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 0.50 | 0.35 | 0.32 | +0.08 | +33.34% | 0.00 | 2 | 1 | 0.26 | 0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 0.05 | 1.45 | 0.75 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.05 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.21 | -30.00% | 0.01 | 5 | 23 | 0.30 | -0.11 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.60 | -37.50% | 0.01 | 41 | 325 | 0.27 | -0.22 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 2.35 | 2.55 | 2.45 | 2.35 | -1.26 | -34.91% | 0.03 | 8 | 20 | 0.25 | -0.39 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 4.90 | 5.20 | 5.05 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 8.10 | 10.90 | 9.50 | 10.83 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | -0.79 | 0.03 | -0.03 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 13.20 | 13.80 | 13.50 | % | 0.13 | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 16.60 | 20.60 | 18.60 | % | 0.17 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 21.40 | 25.60 | 23.50 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 26.40 | 30.60 | 28.50 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 31.50 | 35.60 | 33.55 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |