Options Chain for SEMPRA COM (SRE) - $69.73 as of 3/28/2025 9:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.70 | 32.50 | 42.90 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 23.00 | 27.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 17.90 | 22.50 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 13.20 | 17.50 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 8.40 | 12.50 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 5.00 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 114 | 0.29 | 0.88 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 1.30 | 1.45 | 1.50 | -0.15 | -9.10% | 14 | 1,272 | 0.22 | 0.49 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 4 | 1,693 | 0.22 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,573 | 0.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 978 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 962 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 858 | 0.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 850 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 144 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.53 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.20 | 0.07 | +0.02 | +40.00% | 1 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 132 | 0.50 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.30 | 0.24 | +0.02 | +9.10% | 8 | 2,237 | 0.26 | -0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 1.45 | 1.60 | 1.28 | +0.08 | +6.67% | 3 | 7,162 | 0.22 | -0.51 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 5.00 | 5.80 | 5.75 | 0.00 | 0.00% | 0 | 944 | 0.27 | -0.92 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 8.30 | 11.90 | 10.20 | 0.00 | 0.00% | 0 | 40 | 0.55 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 13.40 | 17.00 | 15.20 | 0.00 | 0.00% | 0 | 13 | 0.56 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 18.30 | 21.90 | 20.38 | 0.00 | 0.00% | 0 | 10 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 23.50 | 27.00 | 25.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 28.40 | 32.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 33.20 | 37.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 38.20 | 42.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 43.20 | 46.90 | 32.87 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:56 PM EST |