Options Chain for SEMPRA COM (SRE) - $93.46 as of 3/23/2026 9:02:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.60 | 50.10 | 48.35 | % | 1.07 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 50.00 | 41.50 | 45.50 | 43.50 | % | 0.87 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 55.00 | 36.60 | 40.40 | 38.50 | % | 0.70 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 31.90 | 35.70 | 33.80 | 35.18 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 27.00 | 29.90 | 28.45 | 30.82 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 22.10 | 24.90 | 23.50 | 23.83 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 17.10 | 19.70 | 18.40 | 20.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 12.30 | 14.60 | 13.45 | 15.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.60 | 0.96 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 8.40 | 10.00 | 9.20 | 8.80 | -1.90 | -17.76% | 0.11 | 1 | 134 | 0.49 | 0.88 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 4.00 | 5.30 | 4.65 | 4.80 | -0.53 | -9.95% | 0.05 | 4 | 382 | 0.26 | 0.72 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 95.00 | 1.50 | 1.95 | 1.73 | 1.80 | +0.46 | +34.33% | 0.02 | 529 | 1,327 | 0.24 | 0.41 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.33 | -0.17 | -34.00% | 0.00 | 737 | 1,694 | 0.22 | 0.14 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 7 | 198 | 0.30 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 56 | 0.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/23/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 90 | 0.52 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.39 | -0.04 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 0.25 | 0.85 | 0.55 | 0.44 | -0.16 | -26.67% | 0.01 | 11 | 409 | 0.33 | -0.12 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 1.00 | 1.40 | 1.20 | 1.25 | -0.63 | -33.52% | 0.01 | 5 | 667 | 0.27 | -0.28 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 95.00 | 2.90 | 3.70 | 3.30 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 530 | 0.25 | -0.59 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 6.00 | 7.80 | 6.90 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.36 | -0.86 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 105.00 | 10.60 | 13.00 | 11.80 | % | 0.11 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 110.00 | 15.40 | 18.40 | 16.90 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 115.00 | 19.80 | 22.90 | 21.35 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 120.00 | 24.50 | 28.50 | 26.50 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 125.00 | 29.80 | 33.50 | 31.65 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 34.60 | 38.50 | 36.55 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |