Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $91.52 as of 11/28/2025 9:34:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 69.40 | 73.80 | 71.60 | % | 3.58 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 22.50 | 67.10 | 70.20 | 68.65 | % | 3.05 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 25.00 | 64.60 | 68.20 | 66.40 | % | 2.66 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 27.50 | 62.10 | 66.30 | 64.20 | % | 2.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 30.00 | 59.70 | 63.80 | 61.75 | % | 2.06 | 0 | 35 | 2.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 32.50 | 57.00 | 61.20 | 59.10 | % | 1.82 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 35.00 | 55.70 | 58.90 | 57.30 | % | 1.64 | 0 | 11 | 2.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 37.50 | 52.30 | 56.40 | 54.35 | % | 1.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 40.00 | 49.70 | 53.80 | 51.75 | % | 1.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 42.50 | 47.20 | 51.50 | 49.35 | % | 1.16 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 45.00 | 44.80 | 48.00 | 46.40 | 48.20 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:05 PM EST |
| 47.50 | 42.00 | 46.50 | 44.25 | 45.70 | 0.00 | 0.00% | 0.93 | 0 | 34 | 1.55 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:05 PM EST |
| 50.00 | 39.80 | 44.00 | 41.90 | 35.60 | 0.00 | 0.00% | 0.84 | 0 | 108 | 1.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:05 PM EST |
| 52.50 | 37.70 | 41.20 | 39.45 | 15.40 | 0.00 | 0.00% | 0.75 | 0 | 505 | 1.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/28/2025 1:00:05 PM EST |
| 55.00 | 34.70 | 38.90 | 36.80 | 20.92 | 0.00 | 0.00% | 0.67 | 0 | 375 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/28/2025 1:00:05 PM EST |
| 57.50 | 32.20 | 36.50 | 34.35 | 31.30 | 0.00 | 0.00% | 0.60 | 0 | 76 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:05 PM EST |
| 60.00 | 29.90 | 34.00 | 31.95 | 24.87 | 0.00 | 0.00% | 0.53 | 0 | 89 | 1.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:05 PM EST |
| 62.50 | 27.60 | 30.20 | 28.90 | 22.58 | 0.00 | 0.00% | 0.46 | 0 | 617 | 0.80 | 0.99 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:05 PM EST |
| 65.00 | 26.70 | 27.70 | 27.20 | 16.30 | 0.00 | 0.00% | 0.42 | 0 | 110 | 0.71 | 0.98 | 0.00 | -0.01 | 11/4/2025 | 11/28/2025 1:00:05 PM EST |
| 67.50 | 22.70 | 25.50 | 24.10 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 315 | 0.72 | 0.98 | 0.00 | -0.01 | 6/13/2025 | 11/28/2025 1:00:05 PM EST |
| 70.00 | 20.70 | 22.80 | 21.75 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 647 | 0.62 | 0.95 | 0.01 | -0.01 | 10/17/2025 | 11/28/2025 1:00:05 PM EST |
| 72.50 | 17.80 | 21.10 | 19.45 | 15.40 | 0.00 | 0.00% | 0.27 | 0 | 272 | 0.68 | 0.93 | 0.01 | -0.02 | 9/3/2025 | 11/28/2025 1:00:05 PM EST |
| 75.00 | 15.50 | 18.70 | 17.10 | 16.93 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.62 | 0.92 | 0.01 | -0.02 | 11/7/2025 | 11/28/2025 1:00:05 PM EST |
| 80.00 | 11.10 | 13.30 | 12.20 | 12.68 | +8.28 | +188.19% | 0.15 | 2 | 271 | 0.44 | 0.84 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 85.00 | 7.00 | 9.00 | 8.00 | 7.68 | +3.18 | +70.67% | 0.09 | 2 | 127 | 0.28 | 0.74 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 90.00 | 4.70 | 5.40 | 5.05 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.31 | 0.58 | 0.04 | -0.04 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 2.05 | 3.40 | 2.73 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.31 | 0.40 | 0.04 | -0.04 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 100.00 | 0.75 | 1.70 | 1.23 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.29 | 0.24 | 0.03 | -0.03 | 11/6/2025 | 11/28/2025 1:00:05 PM EST |
| 105.00 | 0.05 | 1.30 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.14 | 0.02 | -0.03 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.07 | 0.01 | -0.02 | 9/30/2025 | 11/28/2025 1:00:05 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 11/28/2025 1:00:05 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/28/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 27.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:05 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 1:00:05 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 11/28/2025 1:00:05 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/28/2025 1:00:05 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/28/2025 1:00:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/28/2025 1:00:05 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 1:00:05 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 1:00:05 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 1:00:05 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:05 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 1:00:05 PM EST |
| 62.50 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.85 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 1:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.56 | -0.02 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.63 | -0.02 | 0.00 | -0.01 | 8/13/2025 | 11/28/2025 1:00:05 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.45 | -0.05 | 0.01 | -0.01 | 11/13/2025 | 11/28/2025 1:00:05 PM EST |
| 72.50 | 0.15 | 0.95 | 0.55 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.43 | -0.07 | 0.01 | -0.02 | 8/29/2025 | 11/28/2025 1:00:05 PM EST |
| 75.00 | 0.30 | 1.35 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.45 | -0.08 | 0.01 | -0.02 | 11/10/2025 | 11/28/2025 1:00:05 PM EST |
| 80.00 | 0.50 | 1.30 | 0.90 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.36 | -0.16 | 0.02 | -0.03 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 85.00 | 1.15 | 2.20 | 1.68 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.32 | -0.26 | 0.03 | -0.04 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 90.00 | 2.70 | 3.80 | 3.25 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.30 | -0.42 | 0.04 | -0.04 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 4.80 | 6.40 | 5.60 | % | 0.06 | 0 | 0 | 0.27 | -0.60 | 0.04 | -0.04 | 11/28/2025 1:00:05 PM EST | |||
| 100.00 | 8.30 | 10.90 | 9.60 | % | 0.10 | 0 | 0 | 0.27 | -0.76 | 0.03 | -0.03 | 11/28/2025 1:00:05 PM EST | |||
| 105.00 | 13.00 | 14.90 | 13.95 | % | 0.13 | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.03 | 11/28/2025 1:00:05 PM EST | |||
| 110.00 | 17.90 | 20.40 | 19.15 | % | 0.17 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 11/28/2025 1:00:05 PM EST | |||
| 115.00 | 21.50 | 25.30 | 23.40 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 11/28/2025 1:00:05 PM EST | |||
| 120.00 | 26.30 | 30.40 | 28.35 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 125.00 | 31.30 | 35.40 | 33.35 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST |