Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $78.43 as of 7/3/2026 7:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.60 | 40.80 | 38.70 | 38.67 | 0.00 | 0.00% | 0.97 | 0 | 10 | 1.63 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 4:00:09 PM EST |
| 45.00 | 31.60 | 35.90 | 33.75 | % | 0.75 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 50.00 | 26.90 | 30.90 | 28.90 | % | 0.58 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 55.00 | 22.10 | 25.90 | 24.00 | % | 0.44 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.03 | 7/2/2026 4:00:09 PM EST | |||
| 60.00 | 17.50 | 20.90 | 19.20 | 8.58 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.83 | 0.90 | 0.01 | -0.04 | 5/19/2026 | 7/2/2026 4:00:09 PM EST |
| 65.00 | 13.10 | 16.50 | 14.80 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.73 | 0.84 | 0.01 | -0.05 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 70.00 | 10.20 | 11.50 | 10.85 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 4,074 | 0.47 | 0.76 | 0.02 | -0.06 | 6/15/2026 | 7/2/2026 4:00:09 PM EST |
| 75.00 | 7.20 | 8.20 | 7.70 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 4,626 | 0.48 | 0.65 | 0.03 | -0.06 | 6/23/2026 | 7/2/2026 4:00:09 PM EST |
| 80.00 | 4.60 | 5.40 | 5.00 | 4.60 | -0.10 | -2.13% | 0.06 | 72 | 6,622 | 0.47 | 0.50 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 85.00 | 2.35 | 3.30 | 2.83 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 3,033 | 0.44 | 0.36 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 90.00 | 1.45 | 2.05 | 1.75 | 1.65 | -0.05 | -2.95% | 0.02 | 119 | 166 | 0.45 | 0.24 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 95.00 | 0.75 | 1.75 | 1.25 | 1.00 | -2.10 | -67.75% | 0.01 | 50 | 2 | 0.49 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 100.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9,137 | 0.46 | 0.10 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 105.00 | 0.15 | 0.75 | 0.45 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.06 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 0.69 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 7/2/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 0.86 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:09 PM EST |
| 55.00 | 0.05 | 1.45 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.67 | -0.06 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 4:00:09 PM EST |
| 60.00 | 0.50 | 1.55 | 1.03 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.64 | -0.10 | 0.01 | -0.04 | 6/25/2026 | 7/2/2026 4:00:09 PM EST |
| 65.00 | 1.00 | 1.70 | 1.35 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.56 | -0.16 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 4:00:09 PM EST |
| 70.00 | 1.95 | 2.50 | 2.23 | 2.45 | -0.15 | -5.77% | 0.03 | 5 | 1,125 | 0.51 | -0.24 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 75.00 | 2.95 | 4.20 | 3.58 | 4.10 | 0.00 | 0.00% | 0.05 | 93 | 137 | 0.47 | -0.35 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 80.00 | 5.20 | 6.50 | 5.85 | 6.50 | -0.20 | -2.99% | 0.07 | 2 | 187 | 0.46 | -0.50 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 85.00 | 8.10 | 10.40 | 9.25 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.48 | -0.64 | 0.03 | -0.05 | 5/18/2026 | 7/2/2026 4:00:09 PM EST |
| 90.00 | 11.80 | 15.00 | 13.40 | 22.72 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.49 | -0.76 | 0.02 | -0.04 | 6/1/2026 | 7/2/2026 4:00:09 PM EST |
| 95.00 | 15.70 | 19.50 | 17.60 | % | 0.19 | 0 | 12 | 0.74 | -0.85 | 0.02 | -0.03 | 7/2/2026 4:00:09 PM EST | |||
| 100.00 | 20.40 | 23.90 | 22.15 | % | 0.22 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 105.00 | 25.20 | 28.90 | 27.05 | % | 0.26 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 110.00 | 29.90 | 33.60 | 31.75 | % | 0.29 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 115.00 | 34.80 | 38.70 | 36.75 | % | 0.32 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 120.00 | 39.70 | 43.70 | 41.70 | % | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 125.00 | 44.70 | 48.70 | 46.70 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 130.00 | 49.70 | 53.70 | 51.70 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 135.00 | 54.70 | 58.60 | 56.65 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 140.00 | 59.70 | 63.70 | 61.70 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 145.00 | 64.70 | 68.80 | 66.75 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST |