Options Chain for SEMPRA COM (SRE) - $77.69 as of 5/27/2025 3:37:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.30 | 40.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 45.00 | 32.30 | 35.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 50.00 | 27.30 | 29.70 | 17.49 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 22.80 | 26.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 17.60 | 21.30 | 15.70 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 13.10 | 16.40 | 13.80 | 0.00 | 0.00% | 0 | 110 | 0.70 | 0.95 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 9.30 | 10.00 | 9.90 | +2.68 | +37.12% | 28 | 542 | 0.30 | 0.87 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 5.00 | 5.70 | 5.40 | +1.40 | +35.00% | 1 | 2,995 | 0.27 | 0.71 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 2.10 | 2.20 | 2.15 | +0.55 | +34.38% | 20 | 1,663 | 0.23 | 0.44 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 0.45 | 0.70 | 0.60 | +0.18 | +42.86% | 13 | 2,528 | 0.21 | 0.17 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 0.05 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 1,398 | 0.22 | 0.06 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,465 | 0.25 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 936 | 0.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:59 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 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 191 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1,632 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 0.10 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,150 | 0.33 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 0.50 | 0.80 | 0.60 | -0.35 | -36.85% | 4 | 5,436 | 0.30 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 0.90 | 1.50 | 1.45 | -0.30 | -17.15% | 2 | 760 | 0.26 | -0.29 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 3.00 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 401 | 0.22 | -0.56 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 6.20 | 9.00 | 21.47 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.01 | 4/7/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 10.40 | 13.10 | 10.17 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.94 | 0.02 | -0.01 | 1/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 15.30 | 17.90 | 24.19 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 2/28/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 20.10 | 23.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 25.50 | 26.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 30.20 | 33.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 35.30 | 38.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 39.40 | 43.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 44.90 | 48.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 130.00 | 50.10 | 53.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 135.00 | 55.00 | 58.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |