Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $84.24 as of 10/3/2025 9:44:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.40 | 41.50 | 39.45 | % | 0.88 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 50.00 | 32.50 | 36.60 | 34.55 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 55.00 | 27.60 | 31.60 | 29.60 | 29.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 22.60 | 26.80 | 24.70 | 24.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 17.90 | 21.70 | 19.80 | % | 0.30 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 70.00 | 13.10 | 17.20 | 15.15 | % | 0.22 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.03 | 10/3/2025 3:59:49 PM EST | |||
| 75.00 | 10.60 | 11.10 | 10.85 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.39 | 0.80 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 6.90 | 7.40 | 7.15 | 6.95 | +0.30 | +4.52% | 0.09 | 3 | 76 | 0.37 | 0.68 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 4.10 | 4.50 | 4.30 | 4.52 | +0.52 | +13.00% | 0.05 | 1 | 79 | 0.36 | 0.51 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 2.15 | 2.45 | 2.30 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.35 | 0.34 | 0.03 | -0.04 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 95.00 | 0.80 | 1.40 | 1.10 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | 0.20 | 0.03 | -0.03 | 9/26/2025 | 10/3/2025 3:59:49 PM EST |
| 100.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.02 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 70.00 | 0.45 | 1.65 | 1.05 | % | 0.02 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.03 | 10/3/2025 3:59:49 PM EST | |||
| 75.00 | 1.20 | 1.55 | 1.38 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.04 | 10/3/2025 3:59:49 PM EST | |||
| 80.00 | 2.55 | 2.80 | 2.68 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.39 | -0.32 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 4.60 | 5.10 | 4.85 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.38 | -0.49 | 0.04 | -0.05 | 9/23/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 7.40 | 8.10 | 7.75 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.04 | 10/3/2025 3:59:49 PM EST | |||
| 95.00 | 9.70 | 13.70 | 11.70 | % | 0.12 | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.03 | 10/3/2025 3:59:49 PM EST | |||
| 100.00 | 14.20 | 17.60 | 15.90 | % | 0.16 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 105.00 | 18.90 | 22.90 | 20.90 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 110.00 | 23.80 | 27.80 | 25.80 | % | 0.23 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 115.00 | 28.80 | 32.80 | 30.80 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 120.00 | 33.80 | 37.90 | 35.85 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 125.00 | 38.80 | 42.90 | 40.85 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST |