Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $65.70 as of 8/24/2026 9:34:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.90 | 31.50 | 29.70 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 23.80 | 26.00 | 24.90 | % | 0.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 19.00 | 21.00 | 20.00 | % | 0.44 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 14.10 | 16.30 | 15.20 | % | 0.30 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 9.90 | 11.40 | 10.65 | % | 0.19 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 6.40 | 7.30 | 6.85 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.03 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 62.50 | 4.80 | 5.70 | 5.25 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.41 | 0.63 | 0.04 | -0.04 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 3.70 | 4.30 | 4.00 | 3.90 | -0.11 | -2.75% | 0.06 | 5 | 5 | 0.41 | 0.53 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 67.50 | 2.30 | 3.30 | 2.80 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.39 | 0.43 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 1.90 | 2.30 | 2.10 | 2.20 | +0.05 | +2.33% | 0.03 | 1 | 14 | 0.41 | 0.34 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 72.50 | 0.50 | 2.30 | 1.40 | 1.45 | -0.50 | -25.65% | 0.02 | 5 | 42 | 0.39 | 0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.85 | 1.15 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.18 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.73 | 0.13 | 0.02 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.30 | 0.90 | 0.60 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.10 | 0.85 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.49 | -0.07 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.75 | 1.25 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.47 | -0.15 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 1.80 | 2.30 | 2.05 | 2.20 | +0.20 | +10.00% | 0.03 | 6 | 44 | 0.43 | -0.29 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 62.50 | 2.75 | 3.40 | 3.08 | 2.83 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.43 | -0.37 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 3.80 | 4.40 | 4.10 | 4.20 | +0.20 | +5.00% | 0.06 | 5 | 67 | 0.41 | -0.47 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 67.50 | 4.20 | 5.90 | 5.05 | 5.86 | +0.24 | +4.27% | 0.07 | 6 | 22 | 0.36 | -0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 6.80 | 7.80 | 7.30 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.04 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 72.50 | 7.80 | 9.70 | 8.75 | % | 0.12 | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 10.50 | 12.10 | 11.30 | % | 0.15 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 77.50 | 11.50 | 15.60 | 13.55 | % | 0.17 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 14.90 | 16.90 | 15.90 | 15.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.91 | 0.02 | -0.02 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 19.40 | 22.50 | 20.95 | % | 0.25 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 23.70 | 27.30 | 25.50 | % | 0.28 | 0 | 0 | 0.89 | -0.98 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 28.80 | 32.40 | 30.60 | % | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 33.90 | 37.30 | 35.60 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |