Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $77.76 as of 4/10/2026 7:57:22 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 | 34.80 | 37.50 | 36.15 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 29.70 | 32.50 | 31.10 | % | 0.62 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 24.50 | 27.50 | 26.00 | % | 0.47 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 19.00 | 22.50 | 20.75 | % | 0.35 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 65.00 | 15.20 | 17.50 | 16.35 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 9.80 | 12.60 | 11.20 | % | 0.16 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 5.10 | 7.30 | 6.20 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 2,072 | 1.58 | 0.96 | 0.02 | -0.06 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.95 | 2.65 | 1.80 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.54 | 0.61 | 0.12 | -0.39 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.91 | 0.09 | 0.06 | -0.14 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,172 | 1.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 251 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.29 | -0.04 | 0.02 | -0.06 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.55 | 1.30 | 0.93 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.54 | -0.39 | 0.12 | -0.39 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 2.65 | 4.90 | 3.78 | % | 0.04 | 0 | 3 | 0.91 | -0.91 | 0.06 | -0.14 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 7.40 | 11.40 | 9.40 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 95.00 | 12.40 | 15.60 | 14.00 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 17.40 | 20.40 | 18.90 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 22.40 | 26.40 | 24.40 | % | 0.23 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 27.40 | 31.40 | 29.40 | % | 0.27 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 32.40 | 36.40 | 34.40 | % | 0.30 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 37.50 | 41.40 | 39.45 | % | 0.33 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 125.00 | 42.50 | 46.40 | 44.45 | % | 0.36 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 130.00 | 47.50 | 51.40 | 49.45 | % | 0.38 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 135.00 | 52.50 | 56.30 | 54.40 | % | 0.40 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |