Options Chain for SEMPRA COM (SRE) - $69.73 as of 3/28/2025 9:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 32.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 23.20 | 27.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 18.20 | 22.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 13.20 | 17.50 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 8.80 | 11.30 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 5.90 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.78 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 2.45 | 4.30 | 2.70 | -0.15 | -5.27% | 1 | 129 | 0.32 | 0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 0.90 | 0.80 | -0.05 | -5.89% | 28 | 4,057 | 0.24 | 0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.08 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.90 | 1.00 | 0.90 | +0.20 | +28.58% | 2 | 4,031 | 0.28 | -0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 1.45 | 2.60 | 2.35 | +0.30 | +14.64% | 9 | 639 | 0.25 | -0.48 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 5.40 | 6.10 | 5.20 | +0.40 | +8.34% | 19 | 26 | 0.21 | -0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 8.50 | 12.10 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 13.20 | 17.00 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 18.30 | 22.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 23.20 | 27.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 28.20 | 32.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 33.20 | 37.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |