Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $57.17 as of 3/7/2025 8:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.60 | 32.50 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 30.00 | 25.10 | 29.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 32.50 | 22.50 | 27.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 35.00 | 20.30 | 25.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 37.50 | 17.70 | 22.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 40.00 | 15.20 | 20.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 42.50 | 12.50 | 17.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 45.00 | 10.10 | 14.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 47.50 | 8.10 | 12.10 | % | 0 | 10 | 1.39 | 0.98 | 0.01 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 50.00 | 5.90 | 8.80 | 7.88 | % | 2 | 11 | 0.95 | 0.92 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 52.50 | 4.50 | 6.30 | % | 0 | 24 | 0.83 | 0.84 | 0.04 | -0.05 | 3/7/2025 3:59:53 PM EST | |||
| 55.00 | 2.80 | 3.50 | 2.21 | % | 6 | 967 | 0.44 | 0.71 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 57.50 | 1.35 | 2.05 | 1.30 | -1.28 | -49.62% | 82 | 165 | 0.41 | 0.50 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 0.60 | 1.05 | 0.45 | -1.24 | -73.38% | 67 | 866 | 0.40 | 0.29 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 62.50 | 0.25 | 0.55 | 0.26 | -1.09 | -80.75% | 1 | 931 | 0.42 | 0.14 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.55 | 0.15 | -0.20 | -57.15% | 1 | 1,576 | 0.53 | 0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.65 | 0.15 | -0.23 | -60.53% | 1 | 327 | 0.76 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.08 | -0.04 | -33.34% | 11 | 2,146 | 0.68 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 10 | 1,001 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 506 | 0.81 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 757 | 1.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.70 | % | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.70 | % | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.70 | % | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 81 | 0.94 | -0.02 | 0.01 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 50.00 | 0.05 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 174 | 0.49 | -0.08 | 0.02 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 52.50 | 0.25 | 0.45 | 0.50 | +0.37 | +284.62% | 61 | 45 | 0.43 | -0.16 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 0.65 | 1.20 | 1.00 | +0.52 | +108.34% | 86 | 223 | 0.39 | -0.29 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 57.50 | 1.35 | 2.20 | 2.05 | +0.95 | +86.37% | 28 | 485 | 0.39 | -0.50 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 2.75 | 4.00 | 3.80 | +1.92 | +102.13% | 11 | 1,489 | 0.42 | -0.71 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 62.50 | 5.30 | 5.70 | 6.10 | +2.29 | +60.11% | 559 | 1,363 | 0.37 | -0.86 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 7.00 | 9.60 | 8.37 | +2.92 | +53.58% | 1 | 1,250 | 1.05 | -0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 67.50 | 8.10 | 12.10 | 5.50 | 0.00 | 0.00% | 0 | 740 | 1.19 | -0.98 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 11.60 | 14.60 | 6.11 | 0.00 | 0.00% | 0 | 62 | 1.33 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 72.50 | 13.30 | 17.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 75.00 | 15.70 | 19.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 80.00 | 20.50 | 25.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 85.00 | 25.50 | 30.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |