Options Chain for SEMPRA COM (SRE) - $71.32 as of 4/29/2024 2:20:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.30 | 34.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 45.00 | 25.50 | 28.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 20.50 | 23.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 55.00 | 16.40 | 18.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 60.00 | 10.60 | 13.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 65.00 | 5.70 | 9.20 | 7.46 | +0.01 | +0.14% | 2 | 19 | 0.37 | 0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 70.00 | 2.90 | 3.10 | 2.97 | +0.46 | +18.33% | 356 | 1,321 | 0.23 | 0.76 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 75.00 | 0.35 | 0.45 | 0.35 | +0.05 | +16.67% | 16 | 509 | 0.20 | 0.23 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:47 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 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 2:58:47 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 60.00 | 0.05 | 0.15 | 0.20 | +0.10 | +100.00% | 5 | 34 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.40 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:47 PM EST |
| 70.00 | 0.50 | 0.60 | 0.62 | -0.13 | -17.34% | 23 | 587 | 0.22 | -0.24 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 75.00 | 2.90 | 3.10 | 3.60 | +0.30 | +9.10% | 1 | 3 | 0.19 | -0.77 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 80.00 | 5.80 | 9.70 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 85.00 | 11.00 | 14.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 90.00 | 16.30 | 19.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 95.00 | 20.90 | 24.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 100.00 | 25.90 | 29.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 105.00 | 30.90 | 34.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST |