Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $66.34 as of 8/13/2026 8:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 33.10 | 31.55 | % | 0.90 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 40.00 | 25.20 | 27.70 | 26.45 | % | 0.66 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.01 | 8/13/2026 4:00:13 PM EST | |||
| 45.00 | 20.70 | 23.10 | 21.90 | % | 0.49 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.01 | 8/13/2026 4:00:13 PM EST | |||
| 50.00 | 16.50 | 18.60 | 17.55 | % | 0.35 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.02 | 8/13/2026 4:00:13 PM EST | |||
| 55.00 | 12.40 | 15.10 | 13.75 | % | 0.25 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.03 | 8/13/2026 4:00:13 PM EST | |||
| 60.00 | 9.00 | 10.80 | 9.90 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.46 | 0.70 | 0.02 | -0.03 | 7/29/2026 | 8/13/2026 4:00:13 PM EST |
| 65.00 | 6.90 | 8.00 | 7.45 | 7.10 | -0.70 | -8.98% | 0.11 | 1 | 10 | 0.48 | 0.59 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:13 PM EST |
| 70.00 | 4.80 | 5.40 | 5.10 | 4.80 | +0.20 | +4.35% | 0.07 | 5,750 | 71 | 0.47 | 0.47 | 0.03 | -0.03 | 8/13/2026 | 8/13/2026 4:00:13 PM EST |
| 75.00 | 2.35 | 4.40 | 3.38 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 458 | 0.46 | 0.36 | 0.02 | -0.03 | 7/31/2026 | 8/13/2026 4:00:13 PM EST |
| 80.00 | 1.90 | 3.10 | 2.50 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | 0.26 | 0.02 | -0.03 | 7/16/2026 | 8/13/2026 4:00:13 PM EST |
| 85.00 | 1.20 | 2.00 | 1.60 | 1.65 | +0.40 | +32.00% | 0.02 | 1 | 13 | 0.47 | 0.19 | 0.02 | -0.02 | 8/13/2026 | 8/13/2026 4:00:13 PM EST |
| 90.00 | 0.80 | 1.50 | 1.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | 0.14 | 0.01 | -0.02 | 7/10/2026 | 8/13/2026 4:00:13 PM EST |
| 95.00 | 0.10 | 1.25 | 0.68 | % | 0.01 | 0 | 3 | 0.44 | 0.10 | 0.01 | -0.02 | 8/13/2026 4:00:13 PM EST | |||
| 100.00 | 0.10 | 1.15 | 0.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.48 | 0.07 | 0.01 | -0.01 | 7/22/2026 | 8/13/2026 4:00:13 PM EST |
| 105.00 | 0.05 | 1.10 | 0.58 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.05 | 0.01 | -0.01 | 4/21/2026 | 8/13/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.67 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 8/13/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | 0.00 | 4/13/2026 | 8/13/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 8/13/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.75 | 0.01 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 8/13/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/13/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/13/2026 4:00:13 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 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 8/13/2026 4:00:13 PM EST |
| 40.00 | 0.05 | 1.20 | 0.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.04 | 0.00 | -0.01 | 4/17/2026 | 8/13/2026 4:00:13 PM EST |
| 45.00 | 0.25 | 1.35 | 0.80 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.07 | 0.01 | -0.01 | 4/17/2026 | 8/13/2026 4:00:13 PM EST |
| 50.00 | 0.60 | 1.80 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.52 | -0.12 | 0.01 | -0.02 | 6/18/2026 | 8/13/2026 4:00:13 PM EST |
| 55.00 | 1.40 | 2.60 | 2.00 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.49 | -0.20 | 0.02 | -0.03 | 8/11/2026 | 8/13/2026 4:00:13 PM EST |
| 60.00 | 2.60 | 4.10 | 3.35 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.47 | -0.30 | 0.02 | -0.03 | 8/4/2026 | 8/13/2026 4:00:13 PM EST |
| 65.00 | 5.10 | 6.20 | 5.65 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.48 | -0.41 | 0.02 | -0.03 | 8/3/2026 | 8/13/2026 4:00:13 PM EST |
| 70.00 | 7.70 | 9.30 | 8.50 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 107 | 0.48 | -0.53 | 0.03 | -0.03 | 8/7/2026 | 8/13/2026 4:00:13 PM EST |
| 75.00 | 10.80 | 12.70 | 11.75 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.47 | -0.64 | 0.02 | -0.03 | 8/6/2026 | 8/13/2026 4:00:13 PM EST |
| 80.00 | 14.20 | 16.70 | 15.45 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.45 | -0.74 | 0.02 | -0.03 | 7/29/2026 | 8/13/2026 4:00:13 PM EST |
| 85.00 | 18.60 | 21.10 | 19.85 | 24.40 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.60 | -0.81 | 0.02 | -0.02 | 5/20/2026 | 8/13/2026 4:00:13 PM EST |
| 90.00 | 23.50 | 25.40 | 24.45 | % | 0.27 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.02 | 8/13/2026 4:00:13 PM EST | |||
| 95.00 | 27.70 | 30.60 | 29.15 | % | 0.31 | 0 | 1 | 0.69 | -0.90 | 0.01 | -0.02 | 8/13/2026 4:00:13 PM EST | |||
| 100.00 | 33.00 | 35.10 | 34.05 | % | 0.34 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.01 | 8/13/2026 4:00:13 PM EST | |||
| 105.00 | 36.90 | 40.80 | 38.85 | % | 0.37 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 8/13/2026 4:00:13 PM EST | |||
| 110.00 | 41.80 | 45.70 | 43.75 | % | 0.40 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 8/13/2026 4:00:13 PM EST | |||
| 115.00 | 46.70 | 50.70 | 48.70 | % | 0.42 | 0 | 0 | 0.90 | -0.98 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 120.00 | 51.80 | 55.60 | 53.70 | % | 0.45 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 125.00 | 56.80 | 60.60 | 58.70 | % | 0.47 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 130.00 | 61.80 | 65.60 | 63.70 | % | 0.49 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 135.00 | 66.90 | 70.60 | 68.75 | % | 0.51 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 140.00 | 71.80 | 75.60 | 73.70 | % | 0.53 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST | |||
| 145.00 | 76.80 | 80.60 | 78.70 | % | 0.54 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:13 PM EST |