Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $71.36 as of 5/29/2026 1:22:07 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 | 24.20 | 28.00 | 26.10 | % | 0.58 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 50.00 | 20.20 | 23.00 | 21.60 | % | 0.43 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 5/29/2026 2:59:06 PM EST | |||
| 55.00 | 14.50 | 18.10 | 16.30 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.29 | 0.96 | 0.01 | -0.04 | 4/14/2026 | 5/29/2026 2:59:06 PM EST |
| 60.00 | 11.00 | 13.30 | 12.15 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.04 | 0.89 | 0.02 | -0.06 | 5/20/2026 | 5/29/2026 2:59:06 PM EST |
| 65.00 | 6.70 | 8.30 | 7.50 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 234 | 0.58 | 0.77 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 70.00 | 3.40 | 3.90 | 3.65 | 4.04 | -0.16 | -3.81% | 0.05 | 1 | 11,672 | 0.48 | 0.57 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 75.00 | 1.45 | 1.75 | 1.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 601 | 0.47 | 0.34 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 80.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.25 | -28.09% | 0.01 | 11 | 2,853 | 0.48 | 0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.60 | +0.21 | +53.85% | 0.00 | 9 | 28,091 | 0.50 | 0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.77 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 2:59:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.93 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 2:59:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22,546 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 26 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.72 | -0.04 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 60.00 | 0.25 | 0.90 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.61 | -0.11 | 0.02 | -0.06 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 65.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.10 | +10.00% | 0.02 | 172 | 3,885 | 0.50 | -0.23 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 70.00 | 2.45 | 2.85 | 2.65 | 2.50 | -0.05 | -1.97% | 0.04 | 1 | 192 | 0.48 | -0.43 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 75.00 | 5.40 | 5.80 | 5.60 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.48 | -0.66 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 80.00 | 7.90 | 10.00 | 8.95 | 18.40 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.57 | -0.83 | 0.03 | -0.06 | 5/20/2026 | 5/29/2026 2:59:06 PM EST |
| 85.00 | 12.40 | 14.90 | 13.65 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.72 | -0.92 | 0.02 | -0.03 | 5/20/2026 | 5/29/2026 2:59:06 PM EST |
| 90.00 | 17.20 | 19.70 | 18.45 | 16.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 5/5/2026 | 5/29/2026 2:59:06 PM EST |
| 95.00 | 22.20 | 26.20 | 24.20 | % | 0.25 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:06 PM EST | |||
| 100.00 | 27.20 | 31.20 | 29.20 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 105.00 | 32.20 | 36.20 | 34.20 | % | 0.33 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 110.00 | 37.20 | 41.20 | 39.20 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 115.00 | 42.20 | 46.20 | 44.20 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 120.00 | 47.20 | 51.20 | 49.20 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 125.00 | 52.20 | 56.20 | 54.20 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 130.00 | 57.20 | 61.20 | 59.20 | % | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 135.00 | 62.20 | 66.20 | 64.20 | % | 0.48 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 140.00 | 67.20 | 71.20 | 69.20 | % | 0.49 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST |