Options Chain for SEMPRA COM (SRE) - $90.73 as of 12/3/2025 8:51:53 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 | 48.90 | 52.40 | 50.65 | 34.90 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/3/2025 4:00:04 PM EST |
| 45.00 | 43.90 | 47.50 | 45.70 | % | 1.02 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 50.00 | 38.90 | 42.50 | 40.70 | 26.90 | 0.00 | 0.00% | 0.81 | 0 | 13 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/3/2025 4:00:04 PM EST |
| 55.00 | 33.90 | 37.50 | 35.70 | 25.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 4:00:04 PM EST |
| 60.00 | 28.90 | 32.50 | 30.70 | 35.50 | 0.00 | 0.00% | 0.51 | 0 | 77 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 4:00:04 PM EST |
| 65.00 | 23.90 | 27.50 | 25.70 | 25.10 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.60 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 4:00:04 PM EST |
| 70.00 | 18.90 | 22.50 | 20.70 | 23.10 | 0.00 | 0.00% | 0.30 | 0 | 376 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:04 PM EST |
| 75.00 | 13.90 | 17.50 | 15.70 | 17.47 | 0.00 | 0.00% | 0.21 | 0 | 1,053 | 1.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 80.00 | 10.50 | 11.30 | 10.90 | 10.48 | -1.92 | -15.49% | 0.14 | 4 | 1,107 | 0.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 5.30 | 6.70 | 6.00 | 6.15 | -0.25 | -3.91% | 0.07 | 5 | 825 | 0.46 | 0.86 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 90.00 | 1.65 | 2.40 | 2.03 | 1.80 | -0.25 | -12.20% | 0.02 | 5 | 1,944 | 0.25 | 0.54 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,931 | 0.20 | 0.15 | 0.05 | -0.03 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 2,882 | 0.33 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 12/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.62 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 397 | 1.38 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,257 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,227 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.27 | -0.14 | 0.05 | -0.03 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 90.00 | 1.35 | 2.30 | 1.83 | 1.50 | -0.10 | -6.25% | 0.02 | 21 | 579 | 0.25 | -0.46 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 3.80 | 7.00 | 5.40 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 246 | 0.54 | -0.85 | 0.05 | -0.03 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 100.00 | 8.10 | 11.70 | 9.90 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.69 | -0.98 | 0.01 | -0.01 | 11/13/2025 | 12/3/2025 4:00:04 PM EST |
| 105.00 | 13.10 | 16.70 | 14.90 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 18.10 | 21.50 | 19.80 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 115.00 | 23.10 | 26.50 | 24.80 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 120.00 | 28.10 | 31.50 | 29.80 | 28.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2025 4:00:04 PM EST |
| 125.00 | 33.00 | 36.50 | 34.75 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 130.00 | 38.00 | 41.70 | 39.85 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 135.00 | 42.70 | 46.70 | 44.70 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |