Options Chain for SEMPRA COM (SRE) - $74.06 as of 6/20/2025 9:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.10 | 36.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 27.10 | 31.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 22.50 | 26.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 17.10 | 21.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 12.30 | 16.30 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 7.60 | 11.60 | % | 0 | 0 | 0.56 | 0.87 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 5.40 | 6.00 | 6.59 | % | 1 | 0 | 0.31 | 0.70 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 75.00 | 2.20 | 3.20 | % | 0 | 0 | 0.28 | 0.46 | 0.05 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 0.65 | 1.30 | 1.01 | -0.19 | -15.84% | 973 | 2 | 0.26 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.36 | 0.10 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 0.05 | 0.95 | % | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 0.40 | 1.00 | 0.75 | % | 1 | 0 | 0.35 | -0.13 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 70.00 | 1.40 | 2.15 | % | 0 | 0 | 0.30 | -0.30 | 0.04 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 3.40 | 4.10 | 3.20 | % | 2 | 0 | 0.27 | -0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 80.00 | 5.00 | 8.90 | % | 0 | 0 | 0.46 | -0.76 | 0.04 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 9.60 | 13.60 | % | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 14.40 | 18.50 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 19.40 | 23.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 24.40 | 28.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 29.40 | 33.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 34.30 | 38.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |