Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $72.91 as of 7/27/2026 9:04:45 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 | 30.90 | 35.00 | 32.95 | % | 0.82 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 45.00 | 26.20 | 30.10 | 28.15 | % | 0.63 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 50.00 | 21.80 | 25.40 | 23.60 | % | 0.47 | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 55.00 | 17.90 | 20.50 | 19.20 | 14.32 | 0.00 | 0.00% | 0.35 | 0 | 100 | 0.91 | 0.90 | 0.01 | -0.03 | 5/21/2026 | 7/27/2026 4:00:17 PM EST |
| 60.00 | 13.70 | 15.70 | 14.70 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.58 | 0.84 | 0.01 | -0.04 | 5/19/2026 | 7/27/2026 4:00:17 PM EST |
| 65.00 | 10.20 | 11.00 | 10.60 | 9.93 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.54 | 0.75 | 0.02 | -0.05 | 6/1/2026 | 7/27/2026 4:00:17 PM EST |
| 70.00 | 6.80 | 7.40 | 7.10 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.50 | 0.63 | 0.03 | -0.05 | 7/14/2026 | 7/27/2026 4:00:17 PM EST |
| 75.00 | 4.20 | 4.90 | 4.55 | 4.84 | +0.24 | +5.22% | 0.06 | 500 | 2,911 | 0.49 | 0.48 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 80.00 | 2.55 | 3.10 | 2.83 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 844 | 0.49 | 0.34 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 85.00 | 1.50 | 1.95 | 1.73 | 1.85 | +0.35 | +23.34% | 0.02 | 12 | 1,673 | 0.49 | 0.24 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 0.90 | 1.50 | 1.20 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.52 | 0.18 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 0.55 | 1.45 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.57 | 0.13 | 0.01 | -0.03 | 6/23/2026 | 7/27/2026 4:00:17 PM EST |
| 100.00 | 0.35 | 1.35 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.61 | 0.09 | 0.01 | -0.02 | 7/10/2026 | 7/27/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.78 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.03 | 0.00 | -0.01 | 4/13/2026 | 7/27/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.90 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 7/27/2026 4:00:17 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 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 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.29 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:17 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:17 PM EST |
| 50.00 | 0.05 | 1.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.06 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 4:00:17 PM EST |
| 55.00 | 0.65 | 1.50 | 1.08 | 0.74 | -0.39 | -34.52% | 0.02 | 1 | 1 | 0.67 | -0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 60.00 | 1.20 | 1.75 | 1.48 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.58 | -0.16 | 0.01 | -0.04 | 7/9/2026 | 7/27/2026 4:00:17 PM EST |
| 65.00 | 2.15 | 2.60 | 2.38 | 2.10 | -0.80 | -27.59% | 0.04 | 1 | 49 | 0.53 | -0.25 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 70.00 | 3.80 | 4.30 | 4.05 | 3.90 | -1.92 | -32.99% | 0.06 | 8 | 84 | 0.51 | -0.37 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 75.00 | 6.20 | 6.80 | 6.50 | 6.60 | -2.00 | -23.26% | 0.09 | 88 | 31 | 0.49 | -0.52 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 80.00 | 9.50 | 10.50 | 10.00 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.51 | -0.66 | 0.03 | -0.05 | 7/2/2026 | 7/27/2026 4:00:17 PM EST |
| 85.00 | 13.20 | 14.50 | 13.85 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.76 | 0.02 | -0.04 | 3/25/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 16.20 | 19.40 | 17.80 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.82 | 0.02 | -0.04 | 4/15/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 21.30 | 24.00 | 22.65 | % | 0.24 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 100.00 | 26.10 | 28.90 | 27.50 | % | 0.28 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 105.00 | 30.30 | 34.20 | 32.25 | % | 0.31 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 110.00 | 35.20 | 39.10 | 37.15 | % | 0.34 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 115.00 | 40.20 | 43.90 | 42.05 | % | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 120.00 | 45.20 | 49.20 | 47.20 | % | 0.39 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 125.00 | 50.20 | 54.30 | 52.25 | % | 0.42 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 130.00 | 55.20 | 59.30 | 57.25 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 135.00 | 60.20 | 64.30 | 62.25 | % | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 140.00 | 65.20 | 69.30 | 67.25 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 145.00 | 70.20 | 74.30 | 72.25 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST |