NYSE | Utilities | Multiutilities

Sempra Energy (SRE)

LAST (2 Apr)

72.84

+1.28 (+1.79%)

MARKET CAP

47.419 B

VOLUME

4,726,239

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
SRE250417C00040000	2024-09-25 9:34:08 AM EDT	40	31.00	10	35.50	3	33.25	1	-	21.64%	0.9988	0.0010	0.00	0.00	0.0164
SRE250417C00045000	-	45	26.00	10	30.50	3	28.25	-	-	21.64%	0.9988	0.0005	0.00	0.00	0.0185
SRE250417C00050000	2025-03-19 11:54:21 AM EDT	50	21.10	6	25.50	2	23.30	2	-	21.64%	0.9988	-0.0001	0.00	0.00	0.0205
SRE250417C00055000	2025-02-26 5:26:23 AM EDT	55	16.20	6	20.50	2	18.35	2	-	21.64%	0.9988	-0.0007	0.00	0.00	0.0226
SRE250417C00060000	2025-03-24 11:54:44 AM EDT	60	11.30	5	15.10	10	13.20	1	1	21.64%	0.9988	-0.0013	0.00	0.00	0.0246
SRE250417C00065000	2025-03-31 11:06:30 AM EDT	65	7.80	5	10.20	10	9.00	1	114	21.64%	0.9946	-0.0031	0.0039	0.0018	0.0265
SRE250417C00070000	2025-04-02 11:45:10 AM EDT	70	3.30	48	3.60	16	3.45	7	2,037	21.64%	0.8258	-0.0291	0.0801	0.0378	0.0234
SRE250417C00075000	2025-04-02 11:17:59 AM EDT	75	0.40	176	0.60	30	0.50	56	1,708	21.64%	0.2635	-0.0354	0.1022	0.0482	0.0077
SRE250417C00080000	2025-03-24 9:24:12 AM EDT	80		-	0.15	202	0.07	12	2,573	25.28%	0.0283	-0.0081	0.0175	0.0095	0.0008
SRE250417C00085000	2025-03-31 11:06:01 AM EDT	85	0.05	1	0.10	3	0.07	1	978	21.64%	0.0002	-0.0001	0.0003	0.0001	0.00
SRE250417C00090000	2025-04-01 11:48:32 AM EDT	90		-	0.05	3	0.03	3	966	21.64%	0.00	0.00	0.00	0.00	0.00
SRE250417C00095000	2025-03-21 5:54:39 AM EDT	95		-	1.25	5	0.63	1	858	24.87%	0.00	0.00	0.00	0.00	0.00
SRE250417C00100000	2025-02-12 9:54:38 AM EDT	100		-	0.15	40	0.07	1	850	21.49%	0.00	0.00	0.00	0.00	0.00
SRE250417C00105000	2025-03-06 7:44:06 AM EDT	105	0.05	1	4.80	2	2.43	1	144	20.50%	0.00	0.00	0.00	0.00	0.00
SRE250417C00110000	2025-01-27 10:45:27 AM EDT	110	0.05	1	4.80	2	2.43	2	1	21.64%	0.00	0.00	0.00	0.00	0.00
SRE250417C00115000	-	115	0.10	1	4.80	2	2.45	-	-	24.50%	0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
SRE250417P00040000	-	40	0.05	1	0.15	9	0.10	-	-	28.51%	0.00	0.00	0.00	0.00	0.00
SRE250417P00045000	-	45	0.05	1	0.15	8	0.10	-	-	28.51%	0.00	0.00	0.00	0.00	0.00
SRE250417P00050000	2025-02-25 6:22:48 AM EDT	50		-	0.15	7	0.07	51	50	23.44%	0.00	0.00	0.00	0.00	0.00
SRE250417P00055000	2025-03-28 5:30:10 AM EDT	55	0.05	5	0.10	35	0.07	1	38	15.04%	0.00	0.00	0.00	0.00	0.00
SRE250417P00060000	2025-03-26 11:23:48 AM EDT	60	0.05	6	0.20	10	0.13	2	132	15.04%	0.00	0.00	0.00	0.00	0.00
SRE250417P00065000	2025-04-02 8:58:03 AM EDT	65	0.05	10	0.30	10	0.18	26	2,215	15.04%	-0.0001	0.00	0.0001	0.00	0.00
SRE250417P00070000	2025-04-02 6:53:26 AM EDT	70	0.30	83	0.45	34	0.38	4	7,170	15.04%	-0.0903	-0.0118	0.0733	0.0240	-0.0027
SRE250417P00075000	2025-04-02 11:52:55 AM EDT	75	2.10	7	2.55	11	2.32	25	912	15.04%	-0.8216	-0.0167	0.1170	0.0384	-0.0255
SRE250417P00080000	2025-03-27 11:02:13 AM EDT	80	5.30	6	9.10	5	7.20	25	40	15.04%	-0.9977	0.0033	0.0018	0.0006	-0.0328
SRE250417P00085000	2025-03-27 11:02:13 AM EDT	85	11.60	5	13.80	5	12.70	26	13	15.04%	-0.9988	0.0041	0.00	0.00	-0.0349
SRE250417P00090000	2025-03-25 5:38:36 AM EDT	90	15.20	8	19.00	10	17.10	10	10	15.04%	-0.9988	0.0047	0.00	0.00	-0.0369
SRE250417P00095000	2025-03-20 10:45:28 AM EDT	95	21.00	5	24.00	6	22.50	240	-	15.04%	-0.9988	0.0053	0.00	0.00	-0.0390
SRE250417P00100000	2024-12-10 5:09:09 AM EDT	100	26.80	1	29.10	1	27.95	1	-	15.04%	-0.9988	0.0058	0.00	0.00	-0.0410
SRE250417P00105000	-	105	30.20	2	34.10	10	32.15	-	-	15.04%	-0.9988	0.0064	0.00	0.00	-0.0431
SRE250417P00110000	-	110	35.20	10	39.10	10	37.15	-	-	15.04%	-0.9988	0.0070	0.00	0.00	-0.0451
SRE250417P00115000	2025-02-07 5:40:42 AM EDT	115	39.90	10	44.10	10	42.00	1	-	15.04%	-0.9988	0.0076	0.00	0.00	-0.0472

Expiration

In The Money

Show All Columns

Calls														Puts
31.00	10	35.50	3	33.25	1	-	21.64%	0.9988	0.0010	0.00	0.00	0.0164	40	0.05	1	0.15	9	0.10	-	-	28.51%	0.00	0.00	0.00	0.00	0.00
26.00	10	30.50	3	28.25	-	-	21.64%	0.9988	0.0005	0.00	0.00	0.0185	45	0.05	1	0.15	8	0.10	-	-	28.51%	0.00	0.00	0.00	0.00	0.00
21.10	6	25.50	2	23.30	2	-	21.64%	0.9988	-0.0001	0.00	0.00	0.0205	50		-	0.15	7	0.07	51	50	23.44%	0.00	0.00	0.00	0.00	0.00
16.20	6	20.50	2	18.35	2	-	21.64%	0.9988	-0.0007	0.00	0.00	0.0226	55	0.05	5	0.10	35	0.07	1	38	15.04%	0.00	0.00	0.00	0.00	0.00
11.30	5	15.10	10	13.20	1	1	21.64%	0.9988	-0.0013	0.00	0.00	0.0246	60	0.05	6	0.20	10	0.13	2	132	15.04%	0.00	0.00	0.00	0.00	0.00
7.80	5	10.20	10	9.00	1	114	21.64%	0.9946	-0.0031	0.0039	0.0018	0.0265	65	0.05	10	0.30	10	0.18	26	2,215	15.04%	-0.0001	0.00	0.0001	0.00	0.00
3.30	48	3.60	16	3.45	7	2,037	21.64%	0.8258	-0.0291	0.0801	0.0378	0.0234	70	0.30	83	0.45	34	0.38	4	7,170	15.04%	-0.0903	-0.0118	0.0733	0.0240	-0.0027
0.40	176	0.60	30	0.50	56	1,708	21.64%	0.2635	-0.0354	0.1022	0.0482	0.0077	75	2.10	7	2.55	11	2.32	25	912	15.04%	-0.8216	-0.0167	0.1170	0.0384	-0.0255
	-	0.15	202	0.07	12	2,573	25.28%	0.0283	-0.0081	0.0175	0.0095	0.0008	80	5.30	6	9.10	5	7.20	25	40	15.04%	-0.9977	0.0033	0.0018	0.0006	-0.0328
0.05	1	0.10	3	0.07	1	978	21.64%	0.0002	-0.0001	0.0003	0.0001	0.00	85	11.60	5	13.80	5	12.70	26	13	15.04%	-0.9988	0.0041	0.00	0.00	-0.0349
	-	0.05	3	0.03	3	966	21.64%	0.00	0.00	0.00	0.00	0.00	90	15.20	8	19.00	10	17.10	10	10	15.04%	-0.9988	0.0047	0.00	0.00	-0.0369
	-	1.25	5	0.63	1	858	24.87%	0.00	0.00	0.00	0.00	0.00	95	21.00	5	24.00	6	22.50	240	-	15.04%	-0.9988	0.0053	0.00	0.00	-0.0390
	-	0.15	40	0.07	1	850	21.49%	0.00	0.00	0.00	0.00	0.00	100	26.80	1	29.10	1	27.95	1	-	15.04%	-0.9988	0.0058	0.00	0.00	-0.0410
0.05	1	4.80	2	2.43	1	144	20.50%	0.00	0.00	0.00	0.00	0.00	105	30.20	2	34.10	10	32.15	-	-	15.04%	-0.9988	0.0064	0.00	0.00	-0.0431
0.05	1	4.80	2	2.43	2	1	21.64%	0.00	0.00	0.00	0.00	0.00	110	35.20	10	39.10	10	37.15	-	-	15.04%	-0.9988	0.0070	0.00	0.00	-0.0451
0.10	1	4.80	2	2.45	-	-	24.50%	0.00	0.00	0.00	0.00	0.00	115	39.90	10	44.10	10	42.00	1	-	15.04%	-0.9988	0.0076	0.00	0.00	-0.0472
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More