Options Chain for SEMPRA COM (SRE) - $74.68 as of 4/25/2025 9:06:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.80 | 36.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 45.00 | 28.10 | 31.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 50.00 | 24.20 | 26.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 55.00 | 18.50 | 22.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 60.00 | 13.10 | 17.10 | 13.81 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 9.90 | 11.50 | 4.60 | 0.00 | 0.00% | 0 | 96 | 0.83 | 0.94 | 0.02 | -0.03 | 4/11/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 5.50 | 6.00 | 5.56 | -0.04 | -0.72% | 3 | 689 | 0.38 | 0.80 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 2.10 | 2.25 | 2.25 | +0.15 | +7.15% | 2,073 | 4,637 | 0.31 | 0.51 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 0.05 | 0.55 | 0.55 | +0.35 | +175.00% | 3 | 52 | 0.29 | 0.17 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 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 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 0.05 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 140 | 0.61 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 0.20 | 0.35 | 0.30 | -0.08 | -21.06% | 1 | 4,198 | 0.43 | -0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 0.65 | 0.80 | 0.75 | -0.15 | -16.67% | 9 | 1,339 | 0.35 | -0.20 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 2.20 | 2.70 | 2.25 | -0.27 | -10.72% | 1,025 | 102 | 0.31 | -0.49 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 4.70 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.83 | 0.05 | -0.03 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 8.20 | 12.20 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 90.00 | 13.40 | 17.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 95.00 | 19.20 | 22.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 100.00 | 23.20 | 27.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 105.00 | 28.20 | 32.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |