Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $69.58 as of 8/6/2026 9:28:09 AM 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 | 24.70 | 27.50 | 26.10 | 38.67 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/6/2026 12:59:01 PM EST |
| 45.00 | 19.70 | 22.20 | 20.95 | % | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 50.00 | 14.70 | 17.10 | 15.90 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 55.00 | 9.80 | 12.30 | 11.05 | % | 0.20 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 8/6/2026 12:59:01 PM EST | |||
| 60.00 | 5.60 | 7.50 | 6.55 | 7.42 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.66 | 0.84 | 0.04 | -0.05 | 7/31/2026 | 8/6/2026 12:59:01 PM EST |
| 65.00 | 3.00 | 3.40 | 3.20 | 2.95 | -2.05 | -41.00% | 0.05 | 1 | 29 | 0.45 | 0.60 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 70.00 | 1.00 | 1.20 | 1.10 | 0.98 | -2.92 | -74.88% | 0.02 | 3 | 4,649 | 0.44 | 0.28 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.25 | -1.90 | -88.38% | 0.00 | 4,750 | 12,408 | 0.48 | 0.10 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5,805 | 0.55 | 0.03 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 12:59:01 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,765 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:59:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:01 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/6/2026 12:59:01 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,621 | 1.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 12:59:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:01 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/6/2026 12:59:01 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/6/2026 12:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 12:59:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 12:59:01 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.10 | -0.03 | 0.01 | -0.01 | 7/29/2026 | 8/6/2026 12:59:01 PM EST |
| 60.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.33 | -35.49% | 0.01 | 1 | 315 | 0.51 | -0.16 | 0.04 | -0.05 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 65.00 | 1.55 | 1.90 | 1.73 | 2.30 | +0.15 | +6.98% | 0.03 | 151 | 1,145 | 0.47 | -0.40 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 70.00 | 4.30 | 4.80 | 4.55 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1,185 | 0.45 | -0.72 | 0.06 | -0.07 | 8/5/2026 | 8/6/2026 12:59:01 PM EST |
| 75.00 | 8.40 | 10.80 | 9.60 | 9.33 | +2.05 | +28.16% | 0.13 | 5 | 395 | 0.96 | -0.90 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 12:59:01 PM EST |
| 80.00 | 13.10 | 15.00 | 14.05 | 10.92 | 0.00 | 0.00% | 0.18 | 0 | 199 | 1.14 | -0.97 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 12:59:01 PM EST |
| 85.00 | 17.90 | 20.50 | 19.20 | 23.20 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/6/2026 12:59:01 PM EST |
| 90.00 | 22.80 | 25.40 | 24.10 | 22.72 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.52 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/6/2026 12:59:01 PM EST |
| 95.00 | 27.80 | 30.40 | 29.10 | % | 0.31 | 0 | 12 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 100.00 | 32.90 | 35.40 | 34.15 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 105.00 | 37.90 | 40.40 | 39.15 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 110.00 | 42.90 | 45.40 | 44.15 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 115.00 | 47.90 | 50.40 | 49.15 | % | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 120.00 | 52.90 | 55.40 | 54.15 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 125.00 | 57.80 | 60.40 | 59.10 | % | 0.47 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 130.00 | 62.90 | 65.40 | 64.15 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 135.00 | 67.80 | 70.40 | 69.10 | % | 0.51 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 140.00 | 72.60 | 75.40 | 74.00 | % | 0.53 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST | |||
| 145.00 | 77.80 | 80.40 | 79.10 | % | 0.55 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:01 PM EST |