Options Chain for SEMPRA COM (SRE) - $86.70 as of 1/22/2025 9:23:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.80 | 42.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 34.20 | 37.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 29.20 | 32.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 24.90 | 27.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 19.10 | 22.60 | 19.11 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 15.10 | 17.70 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 10.50 | 12.90 | 8.50 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.93 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 6.00 | 6.30 | 6.20 | -1.65 | -21.02% | 4 | 1,416 | 0.45 | 0.84 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 2.30 | 2.55 | 2.65 | -0.92 | -25.77% | 2 | 2,475 | 0.22 | 0.63 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.50 | 0.65 | 1.06 | 0.00 | 0.00% | 0 | 270 | 0.22 | 0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.35 | 0.15 | +0.10 | +200.00% | 2 | 944 | 0.74 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 3,214 | 0.34 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.65 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 775 | 0.29 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 1.95 | 2.20 | 1.90 | +0.40 | +26.67% | 1 | 1,452 | 0.24 | -0.37 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 5.00 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.14 | -0.71 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 7.90 | 10.20 | % | 0 | 0 | 0.33 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 12.90 | 15.20 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 17.90 | 20.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 22.90 | 25.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 28.10 | 30.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 32.80 | 35.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 38.00 | 40.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 43.50 | 45.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |