Options Chain for SEMPRA COM (SRE) - $81.43 as of 2/4/2025 10:26:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.10 | 43.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 34.80 | 38.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 50.00 | 30.60 | 34.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 55.00 | 25.50 | 28.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 60.00 | 20.60 | 24.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 15.80 | 18.60 | 18.40 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.94 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 11.20 | 14.50 | % | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 7.70 | 8.20 | 9.30 | 0.00 | 0.00% | 0 | 75 | 0.34 | 0.77 | 0.03 | -0.03 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 2.80 | 4.50 | 5.10 | +1.18 | +30.11% | 1 | 1 | 0.25 | 0.59 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 1.50 | 1.70 | 1.76 | -0.24 | -12.00% | 7 | 270 | 0.26 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 0.35 | 0.55 | 0.65 | +0.05 | +8.34% | 3 | 1,279 | 0.24 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.75 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.04 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.60 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.50 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 0.10 | 1.35 | % | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 0.40 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.12 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 1.15 | 1.45 | 1.10 | -0.05 | -4.35% | 1 | 43 | 0.34 | -0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 2.25 | 4.10 | 2.05 | -0.20 | -8.89% | 4 | 295 | 0.34 | -0.41 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 4.90 | 5.20 | 4.40 | -1.60 | -26.67% | 4 | 418 | 0.26 | -0.66 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 7.00 | 11.30 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.86 | 0.03 | -0.02 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 11.20 | 16.00 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 16.00 | 20.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 21.00 | 25.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 26.10 | 31.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 31.00 | 35.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |