Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $91.75 as of 12/26/2025 8:49:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.10 | 44.30 | 42.20 | % | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 55.00 | 35.20 | 39.30 | 37.25 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 60.00 | 30.30 | 32.80 | 31.55 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 65.00 | 25.40 | 28.50 | 26.95 | % | 0.41 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 70.00 | 20.60 | 23.50 | 22.05 | % | 0.32 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 75.00 | 16.30 | 19.00 | 17.65 | % | 0.24 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.02 | 12/26/2025 4:00:11 PM EST | |||
| 80.00 | 11.70 | 14.30 | 13.00 | % | 0.16 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 12/26/2025 4:00:11 PM EST | |||
| 85.00 | 7.70 | 10.30 | 9.00 | % | 0.11 | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.04 | 12/26/2025 4:00:11 PM EST | |||
| 90.00 | 4.50 | 6.40 | 5.45 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.03 | -0.04 | 12/26/2025 4:00:11 PM EST | |||
| 95.00 | 2.45 | 4.00 | 3.23 | 2.80 | % | 0.03 | 2 | 0 | 0.31 | 0.42 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:11 PM EST | |
| 100.00 | 0.95 | 2.45 | 1.70 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.03 | -0.03 | 12/26/2025 4:00:11 PM EST | |||
| 105.00 | 0.40 | 1.50 | 0.95 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | 0.16 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 4:00:11 PM EST |
| 110.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.02 | 12/26/2025 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 70.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 75.00 | 0.10 | 1.55 | 0.83 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.02 | 12/26/2025 4:00:11 PM EST | |||
| 80.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.02 | -0.03 | 12/26/2025 4:00:11 PM EST | |||
| 85.00 | 0.90 | 2.30 | 1.60 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.03 | -0.04 | 12/26/2025 4:00:11 PM EST | |||
| 90.00 | 2.70 | 4.60 | 3.65 | 4.69 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.33 | -0.40 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 4:00:11 PM EST |
| 95.00 | 5.60 | 7.20 | 6.40 | % | 0.07 | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.04 | 12/26/2025 4:00:11 PM EST | |||
| 100.00 | 9.10 | 10.70 | 9.90 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.03 | 12/26/2025 4:00:11 PM EST | |||
| 105.00 | 11.50 | 15.70 | 13.60 | % | 0.13 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.02 | 12/26/2025 4:00:11 PM EST | |||
| 110.00 | 16.20 | 20.40 | 18.30 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.02 | 12/26/2025 4:00:11 PM EST | |||
| 115.00 | 21.10 | 25.30 | 23.20 | % | 0.20 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 120.00 | 26.20 | 30.20 | 28.20 | % | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 125.00 | 31.00 | 35.20 | 33.10 | % | 0.26 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 130.00 | 35.80 | 40.20 | 38.00 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 135.00 | 40.90 | 45.20 | 43.05 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST |