Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $72.19 as of 8/1/2025 8:49:24 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 | 35.20 | 39.20 | 37.20 | % | 1.06 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 30.20 | 34.20 | 32.20 | % | 0.81 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 45.00 | 25.70 | 28.40 | 27.05 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 20.60 | 24.00 | 22.30 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 15.30 | 18.00 | 16.65 | % | 0.30 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 11.80 | 13.10 | 12.45 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.88 | 0.93 | 0.01 | -0.05 | 7/8/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 7.70 | 8.50 | 8.10 | 9.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | 0.83 | 0.03 | -0.08 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 4.00 | 4.30 | 4.15 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.52 | 0.64 | 0.05 | -0.10 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 1.65 | 1.85 | 1.75 | 1.70 | 0.00 | 0.00% | 0.02 | 110 | 145 | 0.50 | 0.36 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 790 | 0.51 | 0.13 | 0.03 | -0.05 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.83 | 0.04 | 0.01 | -0.02 | 7/24/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.96 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 0.10 | 0.55 | 0.33 | 0.29 | +0.05 | +20.84% | 0.01 | 30 | 198 | 0.64 | -0.07 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 0.55 | 0.85 | 0.70 | 0.85 | +0.35 | +70.00% | 0.01 | 20 | 147 | 0.57 | -0.17 | 0.03 | -0.08 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 1.65 | 2.20 | 1.93 | 2.21 | +0.56 | +33.94% | 0.03 | 35 | 891 | 0.50 | -0.36 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 4.20 | 4.70 | 4.45 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.50 | -0.64 | 0.06 | -0.09 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 7.30 | 9.70 | 8.50 | % | 0.11 | 0 | 0 | 0.83 | -0.87 | 0.03 | -0.05 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 11.10 | 14.10 | 12.60 | % | 0.15 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 15.90 | 19.90 | 17.90 | % | 0.20 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 20.90 | 24.90 | 22.90 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |