Options Chain for SEMPRA COM (SRE) - $83.09 as of 9/6/2024 3:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.30 | 44.20 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 35.30 | 39.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 31.20 | 34.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 25.90 | 29.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 22.10 | 24.10 | 22.30 | % | 2 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 65.00 | 17.10 | 17.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 12.10 | 12.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 7.20 | 7.50 | 8.22 | 0.00 | 0.00% | 0 | 141 | 0.34 | 0.98 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 2.40 | 2.75 | 3.47 | +0.17 | +5.16% | 1 | 1,877 | 0.17 | 0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.15 | 0.25 | 0.23 | -0.22 | -48.89% | 11 | 527 | 0.16 | 0.16 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 0.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.58 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.15 | 0.20 | +0.10 | +100.00% | 1 | 526 | 0.29 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.35 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 170 | 0.19 | -0.22 | 0.09 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 2.55 | 5.10 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.84 | 0.09 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 7.80 | 8.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 95.00 | 12.70 | 13.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 100.00 | 17.70 | 18.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 105.00 | 22.70 | 23.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 110.00 | 26.70 | 28.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |