Options Chain for SEMPRA COM (SRE) - $80.31 as of 7/29/2025 2:39:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.60 | 42.40 | 41.00 | % | 1.02 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 34.70 | 37.40 | 36.05 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 30.20 | 33.10 | 31.65 | % | 0.63 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 24.70 | 27.40 | 26.05 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 20.90 | 22.20 | 21.55 | % | 0.36 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 16.10 | 17.30 | 16.70 | % | 0.26 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 11.30 | 12.50 | 11.90 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.33 | 0.90 | 0.02 | -0.03 | 7/17/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 7.00 | 7.40 | 7.20 | 6.29 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.27 | 0.79 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 3.50 | 3.70 | 3.60 | 3.90 | +0.45 | +13.05% | 0.04 | 13 | 992 | 0.24 | 0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 1.20 | 1.35 | 1.28 | 1.40 | +0.15 | +12.00% | 0.02 | 76 | 65 | 0.22 | 0.31 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.22 | 0.14 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.03 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.50 | -0.10 | -16.67% | 0.01 | 5 | 12 | 0.29 | -0.10 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.27 | -23.08% | 0.01 | 4 | 46 | 0.26 | -0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 2.20 | 2.35 | 2.28 | 2.15 | -0.45 | -17.31% | 0.03 | 4 | 24 | 0.24 | -0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 5.00 | 5.30 | 5.15 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.05 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 90.00 | 8.90 | 10.30 | 9.60 | % | 0.11 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 95.00 | 13.30 | 15.60 | 14.45 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 18.60 | 20.00 | 19.30 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 23.50 | 25.70 | 24.60 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 27.90 | 30.00 | 28.95 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |