Options Chain for SEMPRA COM (SRE) - $75.12 as of 7/4/2025 2:14:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.10 | 37.10 | 35.10 | % | 0.88 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 45.00 | 28.10 | 32.10 | 30.10 | % | 0.67 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 50.00 | 23.10 | 27.20 | 25.15 | 17.49 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:57 PM EST |
| 55.00 | 18.10 | 21.60 | 19.85 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 60.00 | 13.10 | 17.10 | 15.10 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:57 PM EST |
| 65.00 | 10.10 | 12.10 | 11.10 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 70.00 | 5.10 | 5.70 | 5.40 | 5.30 | -0.18 | -3.29% | 0.08 | 1 | 518 | 0.37 | 0.92 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 75.00 | 1.20 | 1.75 | 1.48 | 1.35 | -0.05 | -3.58% | 0.02 | 1 | 3,270 | 0.22 | 0.52 | 0.12 | -0.05 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 1,993 | 0.19 | 0.07 | 0.05 | -0.02 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,541 | 0.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 936 | 1.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/3/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 7/3/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/3/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 29 | 1,151 | 0.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.17 | -0.08 | -32.00% | 0.00 | 32 | 5,670 | 0.29 | -0.08 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 75.00 | 0.75 | 1.30 | 1.03 | 1.25 | -0.05 | -3.85% | 0.01 | 31 | 941 | 0.20 | -0.48 | 0.12 | -0.05 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 80.00 | 4.10 | 5.80 | 4.95 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 510 | 0.44 | -0.93 | 0.05 | -0.02 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 8.00 | 11.90 | 9.95 | 21.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:57 PM EST |
| 90.00 | 12.90 | 17.00 | 14.95 | 14.98 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 95.00 | 17.80 | 22.00 | 19.90 | 19.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 100.00 | 23.10 | 27.00 | 25.05 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 105.00 | 27.80 | 32.00 | 29.90 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 110.00 | 32.90 | 37.00 | 34.95 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 115.00 | 37.80 | 42.00 | 39.90 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 120.00 | 43.20 | 47.00 | 45.10 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 125.00 | 47.80 | 52.00 | 49.90 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 130.00 | 53.90 | 57.00 | 55.45 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 57.80 | 62.00 | 59.90 | % | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |