Options Chain for SEMPRA COM (SRE) - $85.94 as of 8/17/2026 8:54:34 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 | 34.50 | 37.10 | 35.80 | % | 0.72 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 55.00 | 29.60 | 32.40 | 31.00 | % | 0.56 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 60.00 | 24.50 | 27.10 | 25.80 | % | 0.43 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 65.00 | 19.90 | 22.10 | 21.00 | 26.49 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:48 PM EST |
| 70.00 | 14.90 | 17.10 | 16.00 | 21.04 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 3:59:48 PM EST |
| 75.00 | 9.90 | 12.10 | 11.00 | % | 0.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 80.00 | 5.00 | 6.50 | 5.75 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 85.00 | 1.00 | 2.00 | 1.50 | 1.61 | -1.06 | -39.70% | 0.02 | 3 | 67 | 0.42 | 0.64 | 0.16 | -0.08 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 11 | 307 | 0.35 | 0.10 | 0.06 | -0.07 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,907 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,452 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/17/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 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 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 520 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 85.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.08 | +11.12% | 0.01 | 1 | 415 | 0.26 | -0.36 | 0.16 | -0.08 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 90.00 | 3.70 | 4.60 | 4.15 | 4.24 | +0.29 | +7.35% | 0.05 | 4 | 654 | 0.50 | -0.90 | 0.06 | -0.07 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 95.00 | 7.90 | 10.10 | 9.00 | 8.95 | +0.58 | +6.93% | 0.09 | 1 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 100.00 | 12.90 | 15.00 | 13.95 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 8/17/2026 3:59:48 PM EST |
| 105.00 | 17.90 | 20.10 | 19.00 | 12.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:48 PM EST |
| 110.00 | 22.90 | 25.50 | 24.20 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 115.00 | 27.90 | 30.50 | 29.20 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 120.00 | 32.90 | 35.50 | 34.20 | % | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 125.00 | 37.90 | 40.50 | 39.20 | % | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 130.00 | 42.90 | 45.50 | 44.20 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 135.00 | 47.90 | 50.40 | 49.15 | % | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST |