Options Chain for SEMPRA COM (SRE) - $75.36 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.70 | 42.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 33.70 | 37.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 28.60 | 32.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 25.00 | 27.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 18.80 | 22.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 15.80 | 16.20 | 14.16 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 9.40 | 11.70 | % | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 6.80 | 8.00 | 7.06 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.76 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 3.30 | 3.80 | 3.60 | 0.00 | 0.00% | 35 | 1,225 | 0.30 | 0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 1.10 | 1.50 | 1.30 | -0.15 | -10.35% | 18 | 2,026 | 0.27 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 7 | 69 | 0.26 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.05 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 0.55 | 0.50 | -0.02 | -3.85% | 6 | 39 | 0.35 | -0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 1.10 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 171 | 0.35 | -0.24 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 2.50 | 2.95 | 2.70 | +0.05 | +1.89% | 14 | 94 | 0.29 | -0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 5.30 | 6.00 | % | 0 | 0 | 0.27 | -0.70 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 7.80 | 11.80 | % | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 12.70 | 16.70 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 17.70 | 21.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 22.70 | 26.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 27.70 | 31.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |