Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $83.79 as of 8/22/2025 8:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.50 | 45.10 | 43.80 | % | 1.09 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 37.80 | 40.20 | 39.00 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 32.60 | 35.20 | 33.90 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 27.70 | 30.30 | 29.00 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 23.80 | 25.30 | 24.55 | 20.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 19.20 | 20.40 | 19.80 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 13.30 | 16.00 | 14.65 | % | 0.21 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 9.90 | 11.00 | 10.45 | % | 0.14 | 0 | 0 | 0.32 | 0.85 | 0.02 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 6.10 | 6.60 | 6.35 | 4.64 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | 0.71 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | 3.46 | % | 0.04 | 2 | 0 | 0.26 | 0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 90.00 | 1.40 | 1.85 | 1.63 | 1.51 | % | 0.02 | 1 | 0 | 0.27 | 0.29 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 95.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.27 | 0.06 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.70 | 0.90 | 0.80 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.15 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 1.80 | 1.95 | 1.88 | 2.25 | -0.85 | -27.42% | 0.02 | 4 | 0 | 0.29 | -0.29 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 3.80 | 4.10 | 3.95 | 3.90 | % | 0.05 | 1 | 0 | 0.28 | -0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 90.00 | 7.00 | 7.30 | 7.15 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 11.00 | 11.50 | 11.25 | % | 0.12 | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 15.20 | 17.80 | 16.50 | % | 0.17 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 20.20 | 22.80 | 21.50 | % | 0.20 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 25.20 | 27.80 | 26.50 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 30.20 | 32.80 | 31.50 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |