Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $67.81 as of 6/9/2026 6:44:27 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 | 24.20 | 28.20 | 26.20 | % | 0.58 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 50.00 | 19.20 | 23.20 | 21.20 | % | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 55.00 | 14.90 | 17.10 | 16.00 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 4:00:06 PM EST |
| 60.00 | 9.40 | 12.10 | 10.75 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.04 | 0.98 | 0.01 | -0.03 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 65.00 | 5.30 | 7.30 | 6.30 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 236 | 0.75 | 0.88 | 0.03 | -0.09 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 70.00 | 2.75 | 2.95 | 2.85 | 2.70 | +0.70 | +35.00% | 0.04 | 4,622 | 11,877 | 0.50 | 0.60 | 0.07 | -0.14 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 0.94 | +0.45 | +91.84% | 0.01 | 225 | 595 | 0.49 | 0.25 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 80.00 | 0.10 | 0.80 | 0.45 | 0.55 | +0.37 | +205.56% | 0.01 | 1 | 2,831 | 0.60 | 0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 12 | 28,083 | 0.58 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 971 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 22,546 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 26 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 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 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.02 | -0.02 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4,086 | 0.55 | -0.12 | 0.03 | -0.09 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 70.00 | 1.00 | 1.85 | 1.43 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.44 | -0.40 | 0.07 | -0.14 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 75.00 | 4.20 | 5.20 | 4.70 | 7.64 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.49 | -0.75 | 0.06 | -0.10 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 80.00 | 8.40 | 10.40 | 9.40 | 11.79 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.04 | -0.94 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 85.00 | 13.20 | 15.90 | 14.55 | 20.70 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.46 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 90.00 | 18.10 | 20.10 | 19.10 | 16.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:06 PM EST |
| 95.00 | 23.10 | 25.80 | 24.45 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 100.00 | 28.10 | 30.80 | 29.45 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 105.00 | 33.10 | 35.80 | 34.45 | % | 0.33 | 0 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 110.00 | 38.00 | 40.80 | 39.40 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 115.00 | 43.20 | 45.10 | 44.15 | % | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 120.00 | 48.00 | 50.80 | 49.40 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 125.00 | 53.10 | 55.80 | 54.45 | % | 0.44 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 130.00 | 58.00 | 60.80 | 59.40 | % | 0.46 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 135.00 | 63.00 | 65.80 | 64.40 | % | 0.48 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 140.00 | 68.10 | 70.80 | 69.45 | % | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST |