Options Chain for SEMPRA COM (SRE) - $82.90 as of 8/22/2025 8:43:20 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 | 41.00 | 44.80 | 42.90 | % | 1.07 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 36.00 | 39.90 | 37.95 | % | 0.84 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 31.10 | 35.00 | 33.05 | % | 0.66 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 26.10 | 29.90 | 28.00 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 21.10 | 24.90 | 23.00 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 16.10 | 19.80 | 17.95 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 12.30 | 14.50 | 13.40 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 8.00 | 9.40 | 8.70 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.46 | 0.94 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 1,138 | 0.22 | 0.75 | 0.06 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.95 | 1.15 | 1.05 | 0.97 | +0.18 | +22.79% | 0.01 | 3 | 2,076 | 0.19 | 0.35 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 792 | 0.22 | 0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.42 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.09 | -30.00% | 0.00 | 26 | 590 | 0.28 | -0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | 0.95 | -0.10 | -9.53% | 0.01 | 5 | 342 | 0.22 | -0.25 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 2.70 | 3.10 | 2.90 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | -0.65 | 0.09 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 5.60 | 9.10 | 7.35 | % | 0.08 | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 10.60 | 14.10 | 12.35 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 15.50 | 18.50 | 17.00 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 20.50 | 23.90 | 22.20 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 25.30 | 28.70 | 27.00 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |