Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $62.48 as of 4/2/2025 9:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 29.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 40.00 | 20.60 | 23.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 45.00 | 15.50 | 19.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 50.00 | 10.70 | 14.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:54 PM EST | |||
| 55.00 | 6.70 | 8.50 | 8.00 | +3.08 | +62.61% | 126 | 781 | 0.67 | 0.95 | 0.02 | -0.04 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 60.00 | 3.10 | 3.60 | 3.34 | +0.14 | +4.38% | 1 | 113 | 0.36 | 0.74 | 0.07 | -0.07 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 65.00 | 0.75 | 0.90 | 0.77 | -0.03 | -3.75% | 7 | 46 | 0.33 | 0.32 | 0.08 | -0.06 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 70.00 | 0.10 | 0.25 | 0.45 | +0.40 | +800.00% | 1 | 31 | 0.36 | 0.06 | 0.03 | -0.02 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 4 | 32 | 0.63 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.13 | -0.02 | -13.34% | 2 | 842 | 0.71 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 0.30 | 0.25 | -0.50 | -66.67% | 2,076 | 232 | 0.47 | -0.05 | 0.02 | -0.04 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 60.00 | 0.80 | 0.95 | 0.85 | -3.65 | -81.12% | 4 | 211 | 0.39 | -0.26 | 0.07 | -0.07 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 65.00 | 2.90 | 3.50 | 3.30 | +0.50 | +17.86% | 1 | 26 | 0.36 | -0.68 | 0.08 | -0.06 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 70.00 | 5.70 | 9.60 | % | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.02 | 4/2/2025 3:59:54 PM EST | |||
| 75.00 | 11.20 | 14.40 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 80.00 | 16.00 | 19.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 85.00 | 20.90 | 25.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 90.00 | 25.60 | 29.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 95.00 | 30.60 | 34.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 100.00 | 35.60 | 39.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |