Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $77.76 as of 4/10/2026 7:57:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.30 | 36.30 | 34.80 | % | 0.77 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 50.00 | 28.30 | 31.50 | 29.90 | % | 0.60 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 55.00 | 23.70 | 26.40 | 25.05 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 60.00 | 18.40 | 21.40 | 19.90 | % | 0.33 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 65.00 | 13.40 | 16.00 | 14.70 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:08 AM EST |
| 70.00 | 8.80 | 11.20 | 10.00 | % | 0.14 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 75.00 | 4.10 | 6.40 | 5.25 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 2,491 | 0.83 | 0.95 | 0.06 | -0.03 | 4/9/2026 | 4/13/2026 9:59:08 AM EST |
| 80.00 | 0.85 | 2.35 | 1.60 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.34 | 0.53 | 0.12 | -0.12 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.51 | 0.09 | 0.05 | -0.06 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,169 | 0.57 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/13/2026 9:59:08 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 251 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:08 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:08 AM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:08 AM EST |
| 75.00 | 0.20 | 0.55 | 0.38 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.61 | -0.05 | 0.06 | -0.03 | 4/9/2026 | 4/13/2026 9:59:08 AM EST |
| 80.00 | 1.05 | 2.40 | 1.73 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.51 | -0.47 | 0.12 | -0.12 | 4/8/2026 | 4/13/2026 9:59:08 AM EST |
| 85.00 | 4.10 | 6.20 | 5.15 | % | 0.06 | 0 | 3 | 1.10 | -0.91 | 0.05 | -0.06 | 4/13/2026 9:59:08 AM EST | |||
| 90.00 | 9.10 | 11.30 | 10.20 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/13/2026 9:59:08 AM EST |
| 95.00 | 13.80 | 16.30 | 15.05 | 21.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:08 AM EST |
| 100.00 | 18.90 | 21.30 | 20.10 | % | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 105.00 | 23.90 | 26.30 | 25.10 | % | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 110.00 | 28.80 | 31.70 | 30.25 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 115.00 | 34.10 | 36.70 | 35.40 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 120.00 | 38.90 | 41.70 | 40.30 | % | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 125.00 | 43.80 | 46.30 | 45.05 | % | 0.36 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 130.00 | 48.80 | 51.70 | 50.25 | % | 0.39 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST | |||
| 135.00 | 53.80 | 56.30 | 55.05 | % | 0.41 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:08 AM EST |