Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $71.17 as of 7/11/2025 8:55:28 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 | 34.30 | 38.20 | 36.25 | % | 1.04 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 40.00 | 29.20 | 33.20 | 31.20 | % | 0.78 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 45.00 | 24.30 | 27.00 | 25.65 | % | 0.57 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 19.80 | 23.20 | 21.50 | % | 0.43 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 15.50 | 18.20 | 16.85 | % | 0.31 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 60.00 | 10.50 | 13.30 | 11.90 | 5.92 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 5.40 | 8.30 | 6.85 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.17 | 0.99 | 0.01 | -0.01 | 6/26/2025 | 7/11/2025 4:00:02 PM EST |
| 70.00 | 0.50 | 3.00 | 1.75 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.29 | 0.71 | 0.13 | -0.08 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.31 | 0.06 | 0.05 | -0.02 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.77 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 1.70 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.29 | 0.13 | -0.08 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 2.30 | 5.00 | 3.65 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.37 | -0.94 | 0.05 | -0.02 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 7.50 | 10.00 | 8.75 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 85.00 | 11.90 | 14.60 | 13.25 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 17.00 | 20.80 | 18.90 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 21.80 | 25.70 | 23.75 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST |