Options Chain for SEMPRA COM (SRE) - $87.10 as of 2/21/2025 9:28:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.70 | 49.50 | 42.90 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 39.70 | 44.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 35.00 | 39.90 | 44.67 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 30.00 | 34.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 25.00 | 29.90 | 18.00 | 0.00 | 0.00% | 0 | 23 | 0.91 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 21.10 | 23.90 | 22.87 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.95 | 0.01 | -0.01 | 12/23/2024 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 17.30 | 18.20 | 14.20 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.92 | 0.01 | -0.02 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 11.20 | 14.10 | 12.04 | 0.00 | 0.00% | 0 | 49 | 0.41 | 0.85 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 8.10 | 8.50 | 7.90 | +0.35 | +4.64% | 5 | 775 | 0.29 | 0.77 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 4.40 | 4.60 | 4.51 | +0.61 | +15.65% | 85 | 20,988 | 0.25 | 0.61 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 1.75 | 2.00 | 2.00 | +0.50 | +33.34% | 67 | 974 | 0.23 | 0.36 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 0.55 | 1.25 | 0.60 | +0.15 | +33.34% | 160 | 20,616 | 0.22 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 850 | 0.21 | 0.06 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 144 | 0.47 | 0.02 | 0.01 | 0.00 | 11/22/2024 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 880 | 0.46 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 1.60 | 0.39 | 0.00 | 0.00% | 0 | 685 | 0.45 | -0.08 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.50 | 0.80 | 0.60 | -0.02 | -3.23% | 2 | 21,413 | 0.34 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 1.10 | 1.75 | 1.15 | -0.20 | -14.82% | 2 | 1,012 | 0.29 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 2.35 | 2.60 | 2.40 | -0.22 | -8.40% | 9 | 1,317 | 0.26 | -0.39 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 4.70 | 4.90 | 4.72 | -2.08 | -30.59% | 5 | 354 | 0.23 | -0.64 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 8.50 | 8.80 | 8.71 | -0.59 | -6.35% | 1 | 152 | 0.23 | -0.84 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 11.80 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 12/10/2024 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 16.60 | 20.00 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 21.70 | 24.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 25.90 | 30.50 | 32.87 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |