Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $63.82 as of 5/27/2025 3:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.60 | 32.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 40.00 | 25.20 | 27.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 45.00 | 19.70 | 23.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 50.00 | 14.80 | 17.40 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 55.00 | 10.20 | 13.10 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 60.00 | 7.20 | 8.60 | % | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.03 | 5/27/2025 2:58:50 PM EST | |||
| 65.00 | 4.10 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.62 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 70.00 | 1.60 | 1.90 | 1.50 | +0.30 | +25.00% | 1 | 99 | 0.30 | 0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 75.00 | 0.55 | 0.65 | % | 0 | 0 | 0.29 | 0.15 | 0.03 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 80.00 | 0.10 | 0.25 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 55.00 | 0.05 | 0.45 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 60.00 | 0.55 | 1.10 | 1.75 | 0.00 | 0.00% | 0 | 102 | 0.36 | -0.19 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 65.00 | 2.30 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.38 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 70.00 | 4.80 | 5.10 | % | 0 | 0 | 0.31 | -0.64 | 0.05 | -0.03 | 5/27/2025 2:58:50 PM EST | |||
| 75.00 | 8.70 | 9.00 | % | 0 | 0 | 0.30 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 80.00 | 13.20 | 14.40 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 85.00 | 18.00 | 20.60 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 90.00 | 22.30 | 25.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 95.00 | 28.00 | 29.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |