Options Chain for SEMPRA COM (SRE) - $93.06 as of 7/5/2026 11:24:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.40 | 45.00 | 43.20 | % | 0.86 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 55.00 | 36.40 | 40.20 | 38.30 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 60.00 | 31.50 | 35.10 | 33.30 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 65.00 | 26.60 | 29.30 | 27.95 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:50 PM EST | |||
| 70.00 | 21.70 | 25.20 | 23.45 | 21.04 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 17.10 | 19.20 | 18.15 | % | 0.24 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:50 PM EST | |||
| 80.00 | 12.80 | 14.40 | 13.60 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.40 | 0.90 | 0.01 | -0.03 | 6/5/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 9.20 | 9.90 | 9.55 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.30 | 0.81 | 0.03 | -0.04 | 5/19/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 5.30 | 6.70 | 6.00 | 5.57 | -0.92 | -14.18% | 0.07 | 1 | 204 | 0.30 | 0.66 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 2.50 | 3.00 | 2.75 | 2.85 | +0.15 | +5.56% | 0.03 | 14 | 887 | 0.25 | 0.45 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.10 | +8.34% | 0.01 | 125 | 1,462 | 0.26 | 0.25 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.01 | 14 | 780 | 0.26 | 0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.28 | 0.06 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.02 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 0.15 | 0.80 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.41 | -0.05 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 0.20 | 0.90 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 5 | 159 | 0.33 | -0.10 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 1.05 | 1.25 | 1.15 | 1.25 | +0.10 | +8.70% | 0.01 | 8 | 86 | 0.31 | -0.19 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 90.00 | 2.10 | 2.30 | 2.20 | 2.30 | -0.30 | -11.54% | 0.02 | 45 | 210 | 0.27 | -0.34 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 4.10 | 4.50 | 4.30 | 4.60 | +0.50 | +12.20% | 0.05 | 4 | 77 | 0.25 | -0.55 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 7.30 | 9.10 | 8.20 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.28 | -0.75 | 0.04 | -0.03 | 4/9/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 11.60 | 12.90 | 12.25 | % | 0.12 | 0 | 9 | 0.35 | -0.88 | 0.02 | -0.02 | 7/2/2026 3:59:50 PM EST | |||
| 110.00 | 15.40 | 19.00 | 17.20 | % | 0.16 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:50 PM EST | |||
| 115.00 | 20.30 | 23.90 | 22.10 | % | 0.19 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 120.00 | 25.30 | 28.90 | 27.10 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 125.00 | 30.20 | 33.90 | 32.05 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 130.00 | 35.30 | 39.00 | 37.15 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 135.00 | 40.20 | 43.90 | 42.05 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST |