Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $75.86 as of 5/1/2026 3:29:12 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 | 28.80 | 32.60 | 30.70 | % | 0.68 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 50.00 | 24.50 | 27.30 | 25.90 | % | 0.52 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.01 | 5/1/2026 2:59:16 PM EST | |||
| 55.00 | 19.50 | 22.80 | 21.15 | 27.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.96 | 0.94 | 0.01 | -0.03 | 4/14/2026 | 5/1/2026 2:59:16 PM EST |
| 60.00 | 15.30 | 17.60 | 16.45 | % | 0.27 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.03 | 5/1/2026 2:59:16 PM EST | |||
| 65.00 | 11.10 | 13.20 | 12.15 | % | 0.19 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.04 | 5/1/2026 2:59:16 PM EST | |||
| 70.00 | 8.00 | 8.80 | 8.40 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 0.71 | 0.03 | -0.05 | 3/31/2026 | 5/1/2026 2:59:16 PM EST |
| 75.00 | 5.20 | 5.80 | 5.50 | 5.64 | +0.33 | +6.22% | 0.07 | 105 | 144 | 0.43 | 0.56 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.33 | +0.18 | +5.72% | 0.04 | 313 | 238 | 0.45 | 0.39 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 85.00 | 1.95 | 2.00 | 1.98 | 2.00 | +0.30 | +17.65% | 0.02 | 24,647 | 484 | 0.45 | 0.26 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 90.00 | 0.75 | 1.20 | 0.98 | 0.92 | -1.63 | -63.93% | 0.01 | 35 | 39 | 0.44 | 0.16 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 95.00 | 0.45 | 0.80 | 0.63 | 0.47 | -0.55 | -53.93% | 0.01 | 2 | 969 | 0.46 | 0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.24 | -40.00% | 0.00 | 22,581 | 315 | 0.44 | 0.06 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 0.48 | 0.03 | 0.01 | -0.01 | 5/1/2026 2:59:16 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 11 | 0.59 | 0.01 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.82 | 0.01 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.13 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:16 PM EST |
| 50.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.01 | 5/1/2026 2:59:16 PM EST | |||
| 55.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 30 | 0.60 | -0.06 | 0.01 | -0.03 | 5/1/2026 2:59:16 PM EST | |||
| 60.00 | 0.60 | 1.20 | 0.90 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.03 | 5/1/2026 2:59:16 PM EST | |||
| 65.00 | 1.15 | 1.70 | 1.43 | 1.20 | +0.60 | +100.00% | 0.02 | 1 | 77 | 0.49 | -0.18 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 70.00 | 2.45 | 3.00 | 2.73 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.47 | -0.29 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 2:59:16 PM EST |
| 75.00 | 4.50 | 5.00 | 4.75 | 4.70 | +2.55 | +118.61% | 0.06 | 28 | 73 | 0.46 | -0.44 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 80.00 | 7.20 | 7.80 | 7.50 | 7.60 | +2.10 | +38.19% | 0.09 | 5 | 53 | 0.44 | -0.61 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 85.00 | 10.90 | 11.40 | 11.15 | 11.00 | +4.40 | +66.67% | 0.13 | 1 | 24 | 0.44 | -0.74 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 2:59:16 PM EST |
| 90.00 | 13.80 | 16.40 | 15.10 | 13.34 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.61 | -0.84 | 0.02 | -0.03 | 4/10/2026 | 5/1/2026 2:59:16 PM EST |
| 95.00 | 18.30 | 20.70 | 19.50 | % | 0.21 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 5/1/2026 2:59:16 PM EST | |||
| 100.00 | 22.90 | 25.70 | 24.30 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 5/1/2026 2:59:16 PM EST | |||
| 105.00 | 27.90 | 30.60 | 29.25 | % | 0.28 | 0 | 3 | 0.77 | -0.97 | 0.01 | -0.01 | 5/1/2026 2:59:16 PM EST | |||
| 110.00 | 32.40 | 36.50 | 34.45 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 115.00 | 37.40 | 41.50 | 39.45 | % | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 120.00 | 42.40 | 46.50 | 44.45 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 125.00 | 47.40 | 51.50 | 49.45 | % | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 130.00 | 52.40 | 56.50 | 54.45 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 135.00 | 57.50 | 61.50 | 59.50 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST | |||
| 140.00 | 62.40 | 66.50 | 64.45 | % | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:16 PM EST |