Options Chain for SEMPRA COM (SRE) - $75.13 as of 5/13/2025 9:07:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 36.80 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 45.00 | 28.70 | 31.80 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 50.00 | 23.80 | 26.80 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 55.00 | 18.20 | 22.30 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 60.00 | 14.60 | 17.30 | 13.81 | 0.00 | 0.00% | 0 | 7 | 3.35 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 65.00 | 9.70 | 12.30 | 10.60 | 0.00 | 0.00% | 0 | 96 | 2.60 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 70.00 | 4.50 | 7.30 | 5.41 | 0.00 | 0.00% | 0 | 681 | 1.17 | 0.88 | 0.06 | -0.08 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 75.00 | 0.50 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 5,437 | 0.45 | 0.48 | 0.11 | -0.17 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.20 | 0.10 | -0.04 | -28.58% | 45 | 178 | 0.53 | 0.06 | 0.04 | -0.07 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 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 | 0.65 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 3.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 140 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.65 | 0.02 | -0.03 | -60.00% | 5 | 4,210 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | +0.05 | +100.00% | 6 | 1,377 | 0.49 | -0.12 | 0.06 | -0.08 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.70 | 0.65 | +0.05 | +8.34% | 35 | 1,519 | 0.73 | -0.52 | 0.11 | -0.17 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 80.00 | 3.30 | 6.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.94 | 0.04 | -0.07 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 85.00 | 8.50 | 11.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 90.00 | 13.30 | 16.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 95.00 | 17.70 | 21.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 100.00 | 23.40 | 26.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 105.00 | 29.00 | 31.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |