Options Chain for SEMPRA COM (SRE) - $89.02 as of 12/15/2025 5:48:59 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 | 46.80 | 49.30 | 48.05 | 34.90 | 0.00 | 0.00% | 1.20 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 41.80 | 44.10 | 42.95 | % | 0.95 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 50.00 | 36.80 | 39.30 | 38.05 | 38.50 | 0.00 | 0.00% | 0.76 | 0 | 13 | 3.71 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 31.90 | 34.30 | 33.10 | 25.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 26.80 | 29.30 | 28.05 | 30.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 21.80 | 24.30 | 23.05 | 23.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 16.80 | 19.30 | 18.05 | 18.86 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 13.20 | 14.20 | 13.70 | 13.73 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 8.20 | 9.30 | 8.75 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 3.50 | 4.30 | 3.90 | 3.80 | -0.14 | -3.56% | 0.05 | 25 | 175 | 0.58 | 0.93 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.15 | -0.40 | -72.73% | 0.01 | 15 | 1,899 | 0.28 | 0.26 | 0.15 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,885 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,575 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 513 | 0.29 | -0.07 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 1.35 | 2.15 | 1.75 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 619 | 0.21 | -0.74 | 0.15 | -0.08 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 6.00 | 7.80 | 6.90 | 6.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 10.90 | 12.50 | 11.70 | 12.22 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.19 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 15.90 | 18.20 | 17.05 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 20.70 | 23.20 | 21.95 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 115.00 | 25.90 | 28.20 | 27.05 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 120.00 | 30.90 | 33.20 | 32.05 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 35.90 | 38.20 | 37.05 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 130.00 | 40.80 | 43.20 | 42.00 | % | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 135.00 | 45.60 | 48.20 | 46.90 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |