Options Chain for SEMPRA COM (SRE) - $86.95 as of 2/2/2026 9:16:57 AM 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 | 39.60 | 43.60 | 41.60 | % | 0.92 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 34.70 | 38.60 | 36.65 | % | 0.73 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 55.00 | 30.50 | 33.70 | 32.10 | % | 0.58 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 60.00 | 25.20 | 28.80 | 27.00 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 65.00 | 20.80 | 23.80 | 22.30 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 70.00 | 15.70 | 18.70 | 17.20 | % | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 75.00 | 10.80 | 13.60 | 12.20 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 80.00 | 6.30 | 8.50 | 7.40 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.50 | 0.94 | 0.02 | -0.03 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 85.00 | 2.65 | 3.80 | 3.23 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 264 | 0.23 | 0.70 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 90.00 | 0.55 | 1.10 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,326 | 0.24 | 0.22 | 0.09 | -0.04 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,078 | 0.25 | 0.02 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.40 | +0.10 | +33.34% | 0.00 | 3 | 278 | 0.24 | -0.06 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 85.00 | 0.80 | 1.25 | 1.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.23 | -0.30 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 90.00 | 3.50 | 4.40 | 3.95 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.37 | -0.78 | 0.09 | -0.04 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 95.00 | 6.50 | 9.60 | 8.05 | 8.15 | +3.35 | +69.80% | 0.08 | 3 | 1 | 0.59 | -0.98 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 100.00 | 11.70 | 14.10 | 12.90 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 105.00 | 16.40 | 20.30 | 18.35 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 110.00 | 21.40 | 25.30 | 23.35 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 115.00 | 26.40 | 30.40 | 28.40 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 120.00 | 31.40 | 35.50 | 33.45 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 125.00 | 36.40 | 40.50 | 38.45 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 130.00 | 41.40 | 45.50 | 43.45 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST |