Options Chain for SEMPRA COM (SRE) - $92.15 as of 5/8/2026 6:45:05 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 | 40.70 | 43.40 | 42.05 | % | 0.84 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 55.00 | 35.70 | 38.40 | 37.05 | % | 0.67 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 60.00 | 30.20 | 33.40 | 31.80 | % | 0.53 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 65.00 | 25.20 | 28.40 | 26.80 | % | 0.41 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 70.00 | 20.20 | 23.40 | 21.80 | % | 0.31 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 75.00 | 15.30 | 18.40 | 16.85 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 80.00 | 10.70 | 13.20 | 11.95 | % | 0.15 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 85.00 | 6.30 | 7.80 | 7.05 | 11.36 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.72 | 0.96 | 0.02 | -0.02 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 2.15 | 2.45 | 2.30 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.27 | 0.69 | 0.10 | -0.08 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.00 | 129 | 905 | 0.25 | 0.15 | 0.08 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,082 | 0.37 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 887 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 1 | 311 | 0.43 | -0.04 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.33 | -34.74% | 0.01 | 3 | 264 | 0.24 | -0.31 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 3.40 | 3.90 | 3.65 | 3.37 | -0.56 | -14.25% | 0.04 | 12 | 558 | 0.24 | -0.85 | 0.08 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 100.00 | 6.90 | 8.70 | 7.80 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.52 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 12.10 | 14.50 | 13.30 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:01 PM EST |
| 110.00 | 16.70 | 19.60 | 18.15 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 115.00 | 21.70 | 24.80 | 23.25 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 120.00 | 26.70 | 29.10 | 27.90 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 125.00 | 31.70 | 34.10 | 32.90 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 130.00 | 36.70 | 39.10 | 37.90 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 135.00 | 41.70 | 44.10 | 42.90 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 140.00 | 46.70 | 49.10 | 47.90 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |