Options Chain for SEMPRA COM (SRE) - $80.00 as of 10/9/2026 7:43:11 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
50.00 29.20 32.20 30.70 28.10 0.00 0.00% 0.61 0 1 2.66 1.00 0.00 0.00 9/24/2026 10/9/2026 4:00:07 PM EST
55.00 24.20 27.00 25.60 22.70 0.00 0.00% 0.47 0 6 2.11 1.00 0.00 0.00 9/25/2026 10/9/2026 4:00:07 PM EST
60.00 19.20 21.90 20.55 18.38 0.00 0.00% 0.34 0 10 1.60 1.00 0.00 0.00 9/24/2026 10/9/2026 4:00:07 PM EST
65.00 14.20 16.90 15.55 14.20 0.00 0.00% 0.24 0 0 1.27 1.00 0.00 0.00 9/23/2026 10/9/2026 4:00:07 PM EST
70.00 9.20 11.60 10.40 11.50 0.00 0.00% 0.15 0 0 0.84 1.00 0.00 0.00 9/22/2026 10/9/2026 4:00:07 PM EST
75.00 5.60 6.80 6.20 5.22 0.00 0.00% 0.08 0 17 0.61 1.00 0.00 0.00 10/8/2026 10/9/2026 4:00:07 PM EST
80.00 1.35 2.00 1.68 1.66 +0.46 +38.34% 0.02 13 149 0.30 0.63 0.15 -0.05 10/9/2026 10/9/2026 4:00:07 PM EST
85.00 0.00 0.20 0.10 0.05 0.00 0.00% 0.00 0 2,091 0.29 0.02 0.04 -0.01 10/8/2026 10/9/2026 4:00:07 PM EST
90.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 1,422 0.39 0.00 0.00 0.00 10/6/2026 10/9/2026 4:00:07 PM EST
95.00 0.00 0.10 0.05 0.03 0.00 0.00% 0.00 0 269 0.62 0.00 0.00 0.00 10/2/2026 10/9/2026 4:00:07 PM EST
100.00 0.00 0.55 0.28 0.54 +0.49 +980.00% 0.00 2 130 1.11 0.00 0.00 0.00 10/9/2026 10/9/2026 4:00:07 PM EST
105.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.00 0 437 0.99 0.00 0.00 0.00 9/23/2026 10/9/2026 4:00:07 PM EST
110.00 0.00 1.10 0.55 1.05 0.00 0.00% 0.01 0 22 1.73 0.00 0.00 0.00 7/13/2026 10/9/2026 4:00:07 PM EST
115.00 0.00 2.15 1.08 2.05 0.00 0.00% 0.01 0 1 2.31 0.00 0.00 0.00 4/10/2026 10/9/2026 4:00:07 PM EST
120.00 0.00 2.15 1.08 1.11 0.00 0.00% 0.01 0 1 2.49 0.00 0.00 0.00 4/1/2026 10/9/2026 4:00:07 PM EST
125.00 0.00 2.15 1.08 0.15 0.00 0.00% 0.01 0 1 2.65 0.00 0.00 0.00 4/20/2026 10/9/2026 4:00:07 PM EST
130.00 0.00 2.15 1.08 % 0.01 0 0 2.81 0.00 0.00 0.00 10/9/2026 4:00:07 PM EST
135.00 0.00 2.15 1.08 % 0.01 0 3 2.95 0.00 0.00 0.00 10/9/2026 4:00:07 PM EST
140.00 0.00 2.15 1.08 % 0.01 0 1 3.09 0.00 0.00 0.00 10/9/2026 4:00:07 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
50.00 0.00 2.15 1.08 % 0.02 0 0 3.31 0.00 0.00 0.00 10/9/2026 4:00:07 PM EST
55.00 0.00 1.95 0.98 0.39 0.00 0.00% 0.02 0 3 2.72 0.00 0.00 0.00 5/19/2026 10/9/2026 4:00:07 PM EST
60.00 0.00 0.75 0.38 0.30 0.00 0.00% 0.01 0 2 1.69 0.00 0.00 0.00 8/31/2026 10/9/2026 4:00:07 PM EST
65.00 0.00 1.75 0.88 0.35 0.00 0.00% 0.01 0 15 1.77 0.00 0.00 0.00 9/29/2026 10/9/2026 4:00:07 PM EST
70.00 0.00 0.35 0.18 0.10 0.00 0.00% 0.00 0 63 0.80 0.00 0.00 0.00 10/7/2026 10/9/2026 4:00:07 PM EST
75.00 0.05 0.10 0.08 0.07 -0.05 -41.67% 0.00 47 328 0.34 0.00 0.00 0.00 10/9/2026 10/9/2026 4:00:07 PM EST
80.00 0.30 0.70 0.50 0.52 -0.43 -45.27% 0.01 1 2,433 0.17 -0.37 0.15 -0.05 10/9/2026 10/9/2026 4:00:07 PM EST
85.00 3.20 5.10 4.15 5.50 0.00 0.00% 0.05 0 20 0.60 -0.98 0.04 -0.01 10/8/2026 10/9/2026 4:00:07 PM EST
90.00 8.20 10.80 9.50 12.60 0.00 0.00% 0.11 0 4 1.11 -1.00 0.00 0.00 9/24/2026 10/9/2026 4:00:07 PM EST
95.00 13.50 15.20 14.35 17.60 0.00 0.00% 0.15 0 0 1.21 -1.00 0.00 0.00 9/24/2026 10/9/2026 4:00:07 PM EST
100.00 18.50 20.80 19.65 21.55 0.00 0.00% 0.20 0 0 1.64 -1.00 0.00 0.00 9/24/2026 10/9/2026 4:00:07 PM EST
105.00 23.50 25.80 24.65 % 0.23 0 0 1.86 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
110.00 28.20 30.80 29.50 % 0.27 0 0 2.07 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
115.00 32.80 35.80 34.30 % 0.30 0 0 2.25 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
120.00 37.80 40.80 39.30 % 0.33 0 0 2.43 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
125.00 42.80 45.80 44.30 % 0.35 0 0 2.60 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
130.00 47.80 50.80 49.30 % 0.38 0 0 2.75 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
135.00 52.80 55.80 54.30 % 0.40 0 0 2.89 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST
140.00 57.80 60.80 59.30 % 0.42 0 0 3.03 -1.00 0.00 0.00 10/9/2026 4:00:07 PM EST