Options Chain for SEMPRA COM (SRE) - $92.78 as of 10/27/2025 1:27:44 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 | 51.30 | 55.30 | 53.30 | 34.90 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 12:59:02 PM EST |
| 45.00 | 46.20 | 50.30 | 48.25 | % | 1.07 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 50.00 | 41.30 | 45.30 | 43.30 | 26.90 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 12:59:02 PM EST |
| 55.00 | 36.40 | 40.00 | 38.20 | 25.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 12:59:02 PM EST |
| 60.00 | 31.40 | 34.60 | 33.00 | 35.50 | 0.00 | 0.00% | 0.55 | 0 | 77 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 12:59:02 PM EST |
| 65.00 | 26.30 | 29.70 | 28.00 | 25.10 | 0.00 | 0.00% | 0.43 | 0 | 22 | 0.94 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:59:02 PM EST |
| 70.00 | 22.80 | 23.70 | 23.25 | 23.50 | -2.30 | -8.92% | 0.33 | 1 | 384 | 0.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 75.00 | 16.80 | 19.20 | 18.00 | 18.28 | 0.00 | 0.00% | 0.24 | 0 | 1,054 | 0.60 | 0.98 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 80.00 | 13.20 | 14.10 | 13.65 | 16.25 | 0.00 | 0.00% | 0.17 | 0 | 1,120 | 0.31 | 0.92 | 0.02 | -0.01 | 10/8/2025 | 10/27/2025 12:59:02 PM EST |
| 85.00 | 8.10 | 9.70 | 8.90 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 856 | 0.29 | 0.80 | 0.03 | -0.02 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 90.00 | 5.30 | 5.70 | 5.50 | 5.26 | +0.11 | +2.14% | 0.06 | 1 | 1,886 | 0.26 | 0.64 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 95.00 | 2.50 | 2.95 | 2.73 | 2.30 | -0.35 | -13.21% | 0.03 | 6 | 1,904 | 0.25 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 100.00 | 1.00 | 1.30 | 1.15 | 1.20 | +0.20 | +20.00% | 0.01 | 5 | 1,587 | 0.23 | 0.23 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 105.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.25 | 0.11 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.28 | 0.05 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.34 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 12:59:02 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 10/27/2025 12:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,256 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 12:59:02 PM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,229 | 0.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 12:59:02 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.31 | -0.02 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 471 | 0.30 | -0.08 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 85.00 | 0.90 | 1.25 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.28 | -0.20 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 90.00 | 1.95 | 2.50 | 2.23 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.26 | -0.36 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 95.00 | 4.30 | 4.80 | 4.55 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.26 | -0.58 | 0.05 | -0.03 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 100.00 | 6.10 | 9.80 | 7.95 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.77 | 0.04 | -0.02 | 10/9/2025 | 10/27/2025 12:59:02 PM EST |
| 105.00 | 10.40 | 14.50 | 12.45 | % | 0.12 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 110.00 | 15.40 | 19.00 | 17.20 | % | 0.16 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 115.00 | 20.30 | 23.90 | 22.10 | % | 0.19 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 120.00 | 25.50 | 28.90 | 27.20 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 10/27/2025 12:59:02 PM EST |
| 125.00 | 30.50 | 33.90 | 32.20 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 130.00 | 35.30 | 38.90 | 37.10 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 135.00 | 40.30 | 43.90 | 42.10 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST |