Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $91.75 as of 12/26/2025 8:49:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 69.80 | 73.90 | 71.85 | % | 3.59 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 22.50 | 67.30 | 71.60 | 69.45 | % | 3.09 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 25.00 | 64.80 | 69.20 | 67.00 | % | 2.68 | 0 | 4 | 4.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 27.50 | 62.30 | 66.60 | 64.45 | % | 2.34 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 30.00 | 59.80 | 64.20 | 62.00 | % | 2.07 | 0 | 35 | 3.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 32.50 | 57.30 | 61.40 | 59.35 | % | 1.83 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 35.00 | 54.80 | 58.90 | 56.85 | % | 1.62 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 37.50 | 52.30 | 56.10 | 54.20 | % | 1.45 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 40.00 | 49.80 | 53.60 | 51.70 | % | 1.29 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 42.50 | 48.00 | 51.20 | 49.60 | % | 1.17 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 45.00 | 44.80 | 48.70 | 46.75 | 48.20 | 0.00 | 0.00% | 1.04 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:11 PM EST |
| 47.50 | 42.30 | 46.00 | 44.15 | 45.70 | 0.00 | 0.00% | 0.93 | 0 | 34 | 2.13 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:11 PM EST |
| 50.00 | 39.90 | 43.30 | 41.60 | 35.60 | 0.00 | 0.00% | 0.83 | 0 | 108 | 1.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 4:00:11 PM EST |
| 52.50 | 38.50 | 40.40 | 39.45 | 15.40 | 0.00 | 0.00% | 0.75 | 0 | 505 | 1.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/26/2025 4:00:11 PM EST |
| 55.00 | 34.90 | 38.40 | 36.65 | 20.92 | 0.00 | 0.00% | 0.67 | 0 | 375 | 1.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 4:00:11 PM EST |
| 57.50 | 32.40 | 35.90 | 34.15 | 31.30 | 0.00 | 0.00% | 0.59 | 0 | 76 | 1.56 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:11 PM EST |
| 60.00 | 29.90 | 33.20 | 31.55 | 24.87 | 0.00 | 0.00% | 0.53 | 0 | 89 | 1.38 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 4:00:11 PM EST |
| 62.50 | 27.40 | 30.70 | 29.05 | 22.58 | 0.00 | 0.00% | 0.46 | 0 | 617 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 4:00:11 PM EST |
| 65.00 | 26.40 | 27.60 | 27.00 | 16.30 | 0.00 | 0.00% | 0.42 | 0 | 110 | 0.76 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:11 PM EST |
| 67.50 | 22.50 | 25.60 | 24.05 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 315 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/26/2025 4:00:11 PM EST |
| 70.00 | 20.00 | 23.20 | 21.60 | 22.80 | 0.00 | 0.00% | 0.31 | 0 | 647 | 0.95 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 4:00:11 PM EST |
| 72.50 | 17.50 | 20.30 | 18.90 | 19.30 | 0.00 | 0.00% | 0.26 | 0 | 272 | 0.74 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:11 PM EST |
| 75.00 | 15.10 | 17.90 | 16.50 | 16.93 | 0.00 | 0.00% | 0.22 | 0 | 108 | 0.68 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 12/26/2025 4:00:11 PM EST |
| 80.00 | 10.70 | 13.40 | 12.05 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 259 | 0.62 | 0.95 | 0.01 | -0.05 | 12/9/2025 | 12/26/2025 4:00:11 PM EST |
| 85.00 | 6.00 | 8.70 | 7.35 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.48 | 0.85 | 0.03 | -0.08 | 12/19/2025 | 12/26/2025 4:00:11 PM EST |
| 90.00 | 3.00 | 5.00 | 4.00 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.28 | 0.67 | 0.05 | -0.08 | 12/23/2025 | 12/26/2025 4:00:11 PM EST |
| 95.00 | 0.65 | 1.95 | 1.30 | 0.86 | +0.09 | +11.69% | 0.01 | 10 | 459 | 0.25 | 0.37 | 0.06 | -0.07 | 12/26/2025 | 12/26/2025 4:00:11 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.28 | 0.15 | 0.03 | -0.04 | 12/17/2025 | 12/26/2025 4:00:11 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 12/26/2025 4:00:11 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 4:00:11 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 27.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:11 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:11 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.27 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:11 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/26/2025 4:00:11 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/26/2025 4:00:11 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 279 | 2.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/26/2025 4:00:11 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/26/2025 4:00:11 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 4:00:11 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 4:00:11 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 4:00:11 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 4:00:11 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 4:00:11 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 4:00:11 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:11 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 4:00:11 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.66 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:11 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.92 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 12/26/2025 4:00:11 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.84 | -0.01 | 0.00 | -0.02 | 11/10/2025 | 12/26/2025 4:00:11 PM EST |
| 80.00 | 0.05 | 1.25 | 0.65 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | -0.05 | 0.01 | -0.05 | 11/25/2025 | 12/26/2025 4:00:11 PM EST |
| 85.00 | 0.05 | 0.90 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.30 | -0.15 | 0.03 | -0.08 | 12/24/2025 | 12/26/2025 4:00:11 PM EST |
| 90.00 | 1.40 | 2.10 | 1.75 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.33 | -0.33 | 0.05 | -0.08 | 12/24/2025 | 12/26/2025 4:00:11 PM EST |
| 95.00 | 3.10 | 4.90 | 4.00 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.37 | -0.63 | 0.06 | -0.07 | 12/15/2025 | 12/26/2025 4:00:11 PM EST |
| 100.00 | 7.90 | 10.10 | 9.00 | % | 0.09 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.04 | 12/26/2025 4:00:11 PM EST | |||
| 105.00 | 12.20 | 15.20 | 13.70 | % | 0.13 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:11 PM EST | |||
| 110.00 | 17.40 | 20.20 | 18.80 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 115.00 | 22.60 | 24.90 | 23.75 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 120.00 | 27.40 | 30.20 | 28.80 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST | |||
| 125.00 | 31.40 | 35.20 | 33.30 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:11 PM EST |