Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $79.44 as of 4/24/2026 7:12:06 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 | 32.10 | 36.00 | 34.05 | % | 0.76 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 27.30 | 30.60 | 28.95 | % | 0.58 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 22.50 | 25.90 | 24.20 | 27.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.93 | 0.96 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 17.90 | 20.70 | 19.30 | % | 0.32 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 13.60 | 16.10 | 14.85 | % | 0.23 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 9.90 | 11.70 | 10.80 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | 0.77 | 0.02 | -0.05 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 7.10 | 8.00 | 7.55 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.43 | 0.66 | 0.03 | -0.05 | 4/2/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 4.50 | 5.10 | 4.80 | 5.90 | +0.10 | +1.73% | 0.06 | 1 | 224 | 0.41 | 0.52 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 2.40 | 3.10 | 2.75 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 485 | 0.40 | 0.37 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 1.25 | 2.10 | 1.68 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.41 | 0.24 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 0.65 | 1.25 | 0.95 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 969 | 0.41 | 0.15 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.50 | -45.46% | 0.01 | 80 | 315 | 0.42 | 0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 5 | 0.42 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 11 | 0.61 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 0.74 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 | 1.25 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 30 | 0.63 | -0.04 | 0.00 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.40 | 1.30 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.85 | 1.50 | 1.18 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.51 | -0.14 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 1.60 | 2.35 | 1.98 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.47 | -0.23 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 3.10 | 3.80 | 3.45 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.45 | -0.34 | 0.03 | -0.05 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 80.00 | 5.20 | 6.10 | 5.65 | 5.50 | +2.00 | +57.15% | 0.07 | 22 | 40 | 0.44 | -0.48 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 85.00 | 8.10 | 9.20 | 8.65 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.43 | -0.63 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 90.00 | 11.50 | 13.70 | 12.60 | 13.34 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.43 | -0.76 | 0.02 | -0.04 | 4/10/2026 | 4/24/2026 3:59:57 PM EST |
| 95.00 | 15.90 | 18.10 | 17.00 | % | 0.18 | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 100.00 | 20.20 | 23.00 | 21.60 | % | 0.22 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 105.00 | 25.30 | 27.70 | 26.50 | % | 0.25 | 0 | 3 | 0.70 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 29.10 | 33.10 | 31.10 | % | 0.28 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 115.00 | 34.00 | 38.10 | 36.05 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 39.20 | 43.10 | 41.15 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 125.00 | 44.20 | 48.10 | 46.15 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 130.00 | 49.00 | 53.10 | 51.05 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 54.20 | 58.10 | 56.15 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 140.00 | 59.20 | 63.10 | 61.15 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |