Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $62.00 as of 5/5/2025 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.70 | 39.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 32.90 | 35.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 30.40 | 33.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 27.90 | 31.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 25.90 | 29.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.50 | 22.80 | 26.80 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 20.70 | 23.40 | % | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 17.80 | 21.60 | % | 0 | 30 | 1.17 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 15.40 | 17.90 | % | 0 | 20 | 0.77 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 13.50 | 15.40 | % | 0 | 10 | 0.66 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 11.20 | 14.10 | % | 0 | 0 | 0.80 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 52.50 | 10.10 | 10.70 | 10.62 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.85 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 7.80 | 8.90 | 4.90 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.79 | 0.03 | -0.04 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 6.30 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 98 | 0.44 | 0.72 | 0.03 | -0.04 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 4.60 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 61 | 0.41 | 0.62 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 3.10 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 116 | 0.40 | 0.52 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 2.20 | 2.55 | 2.45 | -0.20 | -7.55% | 8 | 117 | 0.39 | 0.40 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 1.35 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 496 | 0.40 | 0.31 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.85 | 1.30 | 1.10 | -0.60 | -35.30% | 2 | 210 | 0.40 | 0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 0.50 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.17 | 0.03 | -0.03 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.13 | 0.02 | -0.02 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.70 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.80 | % | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.85 | % | 0 | 5 | 1.10 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 0.10 | 0.75 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.20 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 85 | 0.67 | -0.05 | 0.01 | -0.02 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.30 | 1.00 | % | 0 | 1 | 0.61 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.45 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.12 | 0.02 | -0.03 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 0.75 | 1.10 | 1.43 | 0.00 | 0.00% | 0 | 126 | 0.50 | -0.15 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 1.10 | 1.55 | 2.08 | 0.00 | 0.00% | 0 | 188 | 0.47 | -0.21 | 0.03 | -0.04 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 1.70 | 2.10 | 2.45 | 0.00 | 0.00% | 0 | 355 | 0.45 | -0.28 | 0.03 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 2.55 | 2.75 | 3.60 | 0.00 | 0.00% | 0 | 109 | 0.43 | -0.38 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 3.50 | 3.90 | 3.70 | +0.20 | +5.72% | 7 | 128 | 0.41 | -0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 5.00 | 5.40 | 10.10 | 0.00 | 0.00% | 0 | 149 | 0.41 | -0.60 | 0.04 | -0.04 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 6.70 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.69 | 0.04 | -0.03 | 2/26/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 8.50 | 9.40 | 3.80 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.77 | 0.03 | -0.03 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 10.60 | 12.80 | % | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 12.10 | 14.60 | % | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 16.10 | 19.90 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 21.80 | 25.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 26.50 | 30.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |