Options Chain for SEMPRA COM (SRE) - $85.29 as of 11/4/2026 5:42:35 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 | 37.40 | 39.90 | 38.65 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 50.00 | 32.50 | 34.80 | 33.65 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 55.00 | 27.80 | 30.00 | 28.90 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 60.00 | 22.60 | 25.00 | 23.80 | 24.45 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:59:03 PM EST |
| 65.00 | 17.50 | 20.00 | 18.75 | % | 0.29 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 70.00 | 13.10 | 14.30 | 13.70 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.01 | 11/4/2026 2:59:03 PM EST | |||
| 75.00 | 8.40 | 9.50 | 8.95 | % | 0.12 | 0 | 0 | 0.29 | 0.86 | 0.03 | -0.02 | 11/4/2026 2:59:03 PM EST | |||
| 80.00 | 4.60 | 5.50 | 5.05 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | 0.68 | 0.05 | -0.03 | 10/19/2026 | 11/4/2026 2:59:03 PM EST |
| 85.00 | 1.65 | 2.40 | 2.03 | 1.87 | -1.23 | -39.68% | 0.02 | 3 | 119 | 0.24 | 0.40 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 90.00 | 0.25 | 0.85 | 0.55 | 0.54 | -0.94 | -63.52% | 0.01 | 901 | 148 | 0.23 | 0.15 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.31 | 0.04 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 70.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 3 | 24 | 0.31 | -0.05 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 75.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.30 | +66.67% | 0.01 | 6 | 46 | 0.31 | -0.14 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 80.00 | 1.40 | 2.05 | 1.73 | 1.83 | +0.74 | +67.89% | 0.02 | 17 | 51 | 0.27 | -0.32 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 85.00 | 3.20 | 4.40 | 3.80 | 4.88 | +2.04 | +71.84% | 0.04 | 1 | 38 | 0.25 | -0.60 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 90.00 | 7.10 | 8.20 | 7.65 | % | 0.09 | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.02 | 11/4/2026 2:59:03 PM EST | |||
| 95.00 | 11.40 | 13.30 | 12.35 | % | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 11/4/2026 2:59:03 PM EST | |||
| 100.00 | 15.40 | 18.20 | 16.80 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 105.00 | 20.40 | 23.20 | 21.80 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 110.00 | 25.20 | 28.10 | 26.65 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 115.00 | 30.20 | 33.10 | 31.65 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 120.00 | 35.30 | 38.20 | 36.75 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST |