Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $71.76 as of 7/14/2026 12:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.30 | 39.00 | 37.15 | % | 1.06 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 40.00 | 30.30 | 34.00 | 32.15 | % | 0.80 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 45.00 | 25.30 | 29.00 | 27.15 | % | 0.60 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 50.00 | 20.30 | 24.00 | 22.15 | % | 0.44 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 55.00 | 15.30 | 19.00 | 17.15 | % | 0.31 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 60.00 | 10.70 | 13.20 | 11.95 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/14/2026 1:59:11 PM EST |
| 65.00 | 5.80 | 7.90 | 6.85 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/14/2026 1:59:11 PM EST |
| 70.00 | 2.30 | 3.40 | 2.85 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.53 | 0.75 | 0.10 | -0.15 | 7/8/2026 | 7/14/2026 1:59:11 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 3,000 | 5,228 | 0.53 | 0.22 | 0.08 | -0.15 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.10 | 0.02 | 0.01 | -0.02 | 7/10/2026 | 7/14/2026 1:59:11 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 1:59:11 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.41 | -87.24% | 0.00 | 9,000 | 9,261 | 1.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/14/2026 1:59:11 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/14/2026 1:59:11 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 1:59:11 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,515 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 1:59:11 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.53 | -0.25 | 0.10 | -0.15 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 75.00 | 2.85 | 4.60 | 3.73 | 3.84 | 0.00 | 0.00% | 0.05 | 0 | 208 | 1.08 | -0.78 | 0.08 | -0.15 | 7/8/2026 | 7/14/2026 1:59:11 PM EST |
| 80.00 | 6.90 | 9.50 | 8.20 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 376 | 1.61 | -0.98 | 0.01 | -0.02 | 7/2/2026 | 7/14/2026 1:59:11 PM EST |
| 85.00 | 11.90 | 14.60 | 13.25 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 110 | 2.12 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 1:59:11 PM EST |
| 90.00 | 16.10 | 19.80 | 17.95 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 95.00 | 21.00 | 24.80 | 22.90 | % | 0.24 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST | |||
| 100.00 | 26.00 | 29.80 | 27.90 | % | 0.28 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST |