Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $87.42 as of 3/3/2026 6:57:40 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 | 49.00 | 53.30 | 51.15 | % | 1.46 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 40.00 | 44.00 | 48.30 | 46.15 | % | 1.15 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 45.00 | 39.00 | 43.30 | 41.15 | % | 0.91 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 50.00 | 34.00 | 38.30 | 36.15 | % | 0.72 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 55.00 | 29.00 | 33.30 | 31.15 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 60.00 | 24.00 | 28.30 | 26.15 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 65.00 | 19.00 | 23.40 | 21.20 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 70.00 | 14.10 | 18.50 | 16.30 | 22.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 12/4/2025 | 3/3/2026 4:00:04 PM EST |
| 75.00 | 9.50 | 13.70 | 11.60 | 19.77 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.97 | 0.90 | 0.02 | -0.04 | 12/15/2025 | 3/3/2026 4:00:04 PM EST |
| 80.00 | 5.80 | 8.10 | 6.95 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.55 | 0.79 | 0.03 | -0.07 | 2/23/2026 | 3/3/2026 4:00:04 PM EST |
| 85.00 | 3.20 | 3.70 | 3.45 | 3.10 | -3.40 | -52.31% | 0.04 | 350 | 81 | 0.40 | 0.57 | 0.06 | -0.08 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 90.00 | 1.00 | 1.50 | 1.25 | 1.30 | -0.60 | -31.58% | 0.01 | 1,953 | 903 | 0.37 | 0.30 | 0.05 | -0.07 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 95.00 | 0.25 | 0.80 | 0.53 | 0.53 | -0.13 | -19.70% | 0.01 | 1,755 | 1,968 | 0.41 | 0.14 | 0.03 | -0.05 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.64 | 0.04 | 0.01 | -0.02 | 2/25/2026 | 3/3/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 3/3/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/3/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/3/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/3/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 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 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/3/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 3/3/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/3/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.96 | -0.02 | 0.01 | -0.01 | 1/28/2026 | 3/3/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.52 | -0.10 | 0.02 | -0.04 | 2/25/2026 | 3/3/2026 4:00:04 PM EST |
| 80.00 | 0.70 | 1.35 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.44 | -0.21 | 0.03 | -0.07 | 2/23/2026 | 3/3/2026 4:00:04 PM EST |
| 85.00 | 2.00 | 2.55 | 2.28 | 2.20 | +0.65 | +41.94% | 0.03 | 352 | 1,209 | 0.37 | -0.43 | 0.06 | -0.08 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 90.00 | 4.90 | 5.40 | 5.15 | 5.00 | +0.45 | +9.89% | 0.06 | 11 | 12 | 0.35 | -0.70 | 0.05 | -0.07 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 95.00 | 8.40 | 11.30 | 9.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.38 | -0.86 | 0.03 | -0.05 | 2/18/2026 | 3/3/2026 4:00:04 PM EST |
| 100.00 | 13.00 | 15.40 | 14.20 | % | 0.14 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 3/3/2026 4:00:04 PM EST | |||
| 105.00 | 16.90 | 21.20 | 19.05 | % | 0.18 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:04 PM EST | |||
| 110.00 | 21.80 | 26.20 | 24.00 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 115.00 | 26.80 | 31.20 | 29.00 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 120.00 | 31.80 | 36.20 | 34.00 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 125.00 | 36.80 | 41.20 | 39.00 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 130.00 | 41.80 | 46.20 | 44.00 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST |