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 | 38.30 | 36.30 | % | 1.04 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 40.00 | 30.00 | 33.20 | 31.60 | % | 0.79 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 45.00 | 24.80 | 28.30 | 26.55 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 20.10 | 23.50 | 21.80 | % | 0.44 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 14.90 | 18.60 | 16.75 | % | 0.30 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 60.00 | 10.30 | 13.50 | 11.90 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.40 | 0.89 | 0.02 | -0.04 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 6.70 | 8.00 | 7.35 | 7.70 | +4.10 | +113.89% | 0.11 | 2 | 1 | 0.37 | 0.78 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 70.00 | 3.70 | 4.20 | 3.95 | 4.25 | -0.05 | -1.17% | 0.06 | 3 | 65 | 0.36 | 0.59 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 1.65 | 1.90 | 1.78 | 1.80 | -0.60 | -25.00% | 0.02 | 6 | 118 | 0.36 | 0.36 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.20 | -22.23% | 0.01 | 147 | 896 | 0.35 | 0.18 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 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 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 60.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 50 | 50 | 0.45 | -0.11 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 65.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.15 | +14.29% | 0.02 | 10 | 46 | 0.42 | -0.22 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 70.00 | 2.50 | 2.90 | 2.70 | 2.69 | +0.39 | +16.96% | 0.04 | 134 | 765 | 0.39 | -0.41 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 75.00 | 4.20 | 5.70 | 4.95 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.31 | -0.64 | 0.05 | -0.05 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 80.00 | 8.90 | 10.50 | 9.70 | % | 0.12 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 7/11/2025 4:00:02 PM EST | |||
| 85.00 | 12.10 | 15.30 | 13.70 | % | 0.16 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.02 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 18.00 | 19.70 | 18.85 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 22.10 | 25.20 | 23.65 | % | 0.25 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST |