Optionistics

Quote for SRE (SEMPRA ENERGY)

Data as of

Last
84.67
Change
-0.34
Open
85.11
Previous
85.01
High
85.41
Low
84.19
Bid
-
Ask
-
Volume
3,615,386
Trades
-
Dividend
0.82
Yield
2.76%
Ex-Div
Sep 21, 2017
Impl Vol
0.272
Hist Vol
0.196
Opt Volume
462
Open Int
12,702

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bull Put Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 90.00Oct 16 '26 80.009.2310.00
Oct 16 '26 85.00Oct 16 '26 80.004.535.00
Jan 15 '27 90.00Jan 15 '27 75.0010.5815.00
Jan 15 '27 90.00Jan 15 '27 80.008.4010.00
Oct 16 '26 90.00Oct 16 '26 75.0010.2015.00
Jan 15 '27 90.00Jan 15 '27 85.005.005.00
Oct 16 '26 85.00Oct 16 '26 75.005.5010.00
Apr 16 '27 90.00Apr 16 '27 75.009.9915.00
Apr 16 '27 90.00Apr 16 '27 70.0011.3720.00
Apr 16 '27 90.00Apr 16 '27 80.007.5410.00
Nov 20 '26 90.00Nov 20 '26 80.007.9510.00
Nov 20 '26 90.00Nov 20 '26 85.004.605.00
Jan 15 '27 90.00Jan 15 '27 70.0011.1020.00
Apr 16 '27 85.00Apr 16 '27 75.005.9010.00
Apr 16 '27 90.00Apr 16 '27 85.004.095.00
Apr 16 '27 85.00Apr 16 '27 70.007.2815.00
Apr 16 '27 85.00Apr 16 '27 80.003.455.00
Nov 20 '26 90.00Nov 20 '26 75.009.6415.00
Jan 15 '27 85.00Jan 15 '27 75.005.5810.00
Jan 15 '27 85.00Jan 15 '27 80.003.405.00
Apr 16 '27 80.00Apr 16 '27 75.002.455.00
Oct 16 '26 90.00Oct 16 '26 85.004.705.00
Jan 15 '27 80.00Jan 15 '27 75.002.185.00
Apr 16 '27 80.00Apr 16 '27 70.003.8310.00
Nov 20 '26 85.00Nov 20 '26 80.003.355.00
Nov 20 '26 90.00Nov 20 '26 70.0010.2920.00
Nov 20 '26 85.00Nov 20 '26 75.005.0410.00
Nov 20 '26 80.00Nov 20 '26 75.001.695.00
Jan 15 '27 85.00Jan 15 '27 70.006.1015.00
Jan 15 '27 80.00Jan 15 '27 70.002.7010.00
Nov 20 '26 85.00Nov 20 '26 70.005.6915.00
Nov 20 '26 80.00Nov 20 '26 70.002.3410.00
Oct 16 '26 80.00Oct 16 '26 75.000.985.00