Options Chain for SEMPRA COM (SRE) - $71.98 as of 4/26/2024 3:48:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.10 | 34.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 24.90 | 28.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 20.90 | 22.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 14.90 | 18.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 9.90 | 13.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 6.20 | 7.10 | 7.45 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.95 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 1.95 | 2.50 | 2.51 | -0.56 | -18.25% | 4 | 1,321 | 0.23 | 0.68 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 25 | 486 | 0.20 | 0.20 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 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 | 0.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 1.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.10 | -0.11 | -52.39% | 15 | 19 | 0.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 1 | 94 | 0.27 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.75 | 0.90 | 0.75 | +0.15 | +25.00% | 7 | 583 | 0.22 | -0.32 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 3.60 | 5.80 | 3.30 | -1.50 | -31.25% | 1 | 2 | 0.38 | -0.80 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 6.60 | 9.80 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 11.30 | 16.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 16.00 | 20.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 21.00 | 25.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 26.00 | 30.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 31.00 | 35.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |