Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $75.10 as of 6/22/2026 9:15:06 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 | 33.60 | 37.70 | 35.65 | 38.67 | 0.00 | 0.00% | 0.89 | 0 | 10 | 1.37 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 6/18/2026 4:00:05 PM EST |
| 45.00 | 28.70 | 32.80 | 30.75 | % | 0.68 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 50.00 | 25.30 | 27.90 | 26.60 | % | 0.53 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 55.00 | 20.60 | 23.20 | 21.90 | % | 0.40 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 60.00 | 16.40 | 18.50 | 17.45 | 8.58 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.61 | 0.87 | 0.01 | -0.04 | 5/19/2026 | 6/18/2026 4:00:05 PM EST |
| 65.00 | 12.30 | 14.40 | 13.35 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.57 | 0.79 | 0.02 | -0.05 | 6/1/2026 | 6/18/2026 4:00:05 PM EST |
| 70.00 | 8.70 | 10.00 | 9.35 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 4,074 | 0.50 | 0.68 | 0.02 | -0.05 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 75.00 | 5.90 | 7.80 | 6.85 | 7.28 | 0.00 | 0.00% | 0.09 | 0 | 4,627 | 0.51 | 0.56 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 80.00 | 3.80 | 4.90 | 4.35 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 5,614 | 0.48 | 0.44 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 85.00 | 2.45 | 4.00 | 3.23 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 2,827 | 0.51 | 0.32 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 90.00 | 1.45 | 2.90 | 2.18 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | 0.22 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 95.00 | 0.85 | 1.60 | 1.23 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.15 | 0.02 | -0.03 | 4/15/2026 | 6/18/2026 4:00:05 PM EST |
| 100.00 | 0.35 | 1.10 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9,075 | 0.48 | 0.10 | 0.01 | -0.02 | 6/1/2026 | 6/18/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.06 | 0.01 | -0.02 | 4/24/2026 | 6/18/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 0.77 | 0.04 | 0.01 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 6/18/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 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 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 50.00 | 0.30 | 0.50 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 6/18/2026 4:00:05 PM EST |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.59 | -0.08 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 60.00 | 1.00 | 1.85 | 1.43 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.58 | -0.13 | 0.01 | -0.04 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 65.00 | 1.95 | 2.90 | 2.43 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.55 | -0.21 | 0.02 | -0.05 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 70.00 | 3.30 | 4.10 | 3.70 | 3.68 | 0.00 | 0.00% | 0.05 | 0 | 556 | 0.51 | -0.32 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 75.00 | 5.40 | 6.30 | 5.85 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.50 | -0.44 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 80.00 | 7.20 | 9.10 | 8.15 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.45 | -0.56 | 0.03 | -0.05 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 85.00 | 10.40 | 12.80 | 11.60 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.44 | -0.68 | 0.02 | -0.05 | 5/18/2026 | 6/18/2026 4:00:05 PM EST |
| 90.00 | 14.20 | 16.80 | 15.50 | 22.72 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.58 | -0.78 | 0.02 | -0.04 | 6/1/2026 | 6/18/2026 4:00:05 PM EST |
| 95.00 | 19.80 | 21.30 | 20.55 | % | 0.22 | 0 | 12 | 0.49 | -0.85 | 0.02 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 100.00 | 23.20 | 26.00 | 24.60 | % | 0.25 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 105.00 | 28.00 | 30.80 | 29.40 | % | 0.28 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 110.00 | 32.90 | 36.70 | 34.80 | % | 0.32 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 115.00 | 37.70 | 41.80 | 39.75 | % | 0.35 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 120.00 | 42.70 | 46.70 | 44.70 | % | 0.37 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 125.00 | 47.70 | 51.70 | 49.70 | % | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 130.00 | 52.70 | 56.70 | 54.70 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 135.00 | 57.70 | 61.70 | 59.70 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 140.00 | 62.70 | 66.70 | 64.70 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 145.00 | 67.70 | 71.70 | 69.70 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST |