Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $73.76 as of 3/26/2026 9:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.10 | 36.20 | 34.15 | % | 0.85 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 27.40 | 31.10 | 29.25 | % | 0.65 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 23.00 | 26.10 | 24.55 | % | 0.49 | 0 | 5 | 1.08 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 18.20 | 21.20 | 19.70 | % | 0.36 | 0 | 0 | 0.92 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 14.20 | 15.80 | 15.00 | % | 0.25 | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 9.80 | 11.60 | 10.70 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 6.70 | 7.70 | 7.20 | % | 0.10 | 0 | 9 | 0.46 | 0.66 | 0.03 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 4.10 | 4.80 | 4.45 | 4.40 | -0.35 | -7.37% | 0.06 | 7 | 51 | 0.44 | 0.50 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 80.00 | 1.95 | 2.75 | 2.35 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.41 | 0.34 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 85.00 | 0.75 | 1.70 | 1.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.41 | 0.22 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 90.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 30 | 0.43 | 0.13 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.15 | 1.10 | 0.63 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.47 | 0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 28 | 0.67 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 179 | 0.74 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 51 | 0.80 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.30 | 1.15 | 0.73 | % | 0.01 | 0 | 2 | 0.62 | -0.07 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 0.65 | 1.25 | 0.95 | % | 0.02 | 0 | 2 | 0.53 | -0.13 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 1.30 | 2.10 | 1.70 | % | 0.03 | 0 | 1 | 0.49 | -0.21 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 2.70 | 3.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.46 | -0.34 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 75.00 | 5.10 | 5.60 | 5.35 | 5.39 | +0.09 | +1.70% | 0.07 | 40 | 84 | 0.45 | -0.50 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 80.00 | 7.70 | 8.70 | 8.20 | % | 0.10 | 0 | 6 | 0.42 | -0.66 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 10.80 | 12.90 | 11.85 | % | 0.14 | 0 | 15 | 0.51 | -0.78 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 15.10 | 17.60 | 16.35 | % | 0.18 | 0 | 11 | 0.59 | -0.87 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 19.30 | 23.30 | 21.30 | % | 0.22 | 0 | 3 | 0.77 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 24.20 | 28.30 | 26.25 | % | 0.26 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 29.00 | 33.10 | 31.05 | % | 0.30 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 34.00 | 38.20 | 36.10 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 39.00 | 43.20 | 41.10 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 44.00 | 48.20 | 46.10 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 125.00 | 49.00 | 53.20 | 51.10 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 54.00 | 58.20 | 56.10 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 59.10 | 63.20 | 61.15 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |