Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $58.34 as of 3/28/2025 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.10 | 31.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 21.10 | 26.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 16.30 | 21.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 11.70 | 16.20 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 8.00 | 10.70 | % | 0 | 0 | 0.59 | 0.86 | 0.02 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 4.50 | 5.80 | % | 0 | 0 | 0.35 | 0.70 | 0.04 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 2.45 | 2.75 | 2.40 | +0.30 | +14.29% | 1 | 18 | 0.37 | 0.47 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 1.00 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.24 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.30 | 0.85 | % | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 0.05 | 0.85 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.05 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.05 | 0.85 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.30 | 1.00 | % | 0 | 0 | 0.42 | -0.14 | 0.02 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.30 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 3.10 | 4.30 | % | 0 | 0 | 0.35 | -0.53 | 0.05 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 6.30 | 8.80 | % | 0 | 0 | 0.57 | -0.76 | 0.04 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 10.10 | 13.70 | % | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 14.40 | 19.00 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 19.20 | 24.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |