Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $70.14 as of 7/23/2026 9:21:38 AM 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 | 28.30 | 32.50 | 30.40 | 38.67 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/22/2026 4:00:01 PM EST |
| 45.00 | 23.90 | 26.70 | 25.30 | % | 0.56 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 50.00 | 19.10 | 21.90 | 20.50 | % | 0.41 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 55.00 | 14.90 | 17.30 | 16.10 | % | 0.29 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.04 | 7/22/2026 4:00:01 PM EST | |||
| 60.00 | 10.60 | 12.10 | 11.35 | 8.58 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | 0.83 | 0.02 | -0.06 | 5/19/2026 | 7/22/2026 4:00:01 PM EST |
| 65.00 | 7.30 | 8.10 | 7.70 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.58 | 0.71 | 0.03 | -0.07 | 6/29/2026 | 7/22/2026 4:00:01 PM EST |
| 70.00 | 4.20 | 4.80 | 4.50 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 3,824 | 0.54 | 0.54 | 0.04 | -0.07 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 75.00 | 2.30 | 2.75 | 2.53 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 7,691 | 0.55 | 0.37 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 80.00 | 1.25 | 1.55 | 1.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 8,028 | 0.56 | 0.24 | 0.03 | -0.06 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 85.00 | 0.60 | 1.10 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3,040 | 0.59 | 0.15 | 0.02 | -0.05 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 1.20 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.67 | 0.09 | 0.01 | -0.03 | 7/9/2026 | 7/22/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 1.25 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.69 | 0.06 | 0.01 | -0.02 | 7/14/2026 | 7/22/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,681 | 1.01 | 0.03 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.11 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/22/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 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 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | -0.03 | 0.01 | -0.02 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 55.00 | 0.45 | 1.00 | 0.73 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.72 | -0.09 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 60.00 | 0.95 | 1.50 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.64 | -0.17 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 65.00 | 2.05 | 2.50 | 2.28 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 267 | 0.58 | -0.29 | 0.03 | -0.07 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 70.00 | 4.10 | 4.50 | 4.30 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 1,178 | 0.56 | -0.46 | 0.04 | -0.07 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 75.00 | 7.10 | 7.70 | 7.40 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 356 | 0.56 | -0.63 | 0.03 | -0.07 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 80.00 | 10.20 | 12.50 | 11.35 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 199 | 0.54 | -0.76 | 0.03 | -0.06 | 7/9/2026 | 7/22/2026 4:00:01 PM EST |
| 85.00 | 14.50 | 16.80 | 15.65 | 23.20 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.77 | -0.85 | 0.02 | -0.05 | 5/18/2026 | 7/22/2026 4:00:01 PM EST |
| 90.00 | 19.20 | 21.50 | 20.35 | 22.72 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.84 | -0.91 | 0.01 | -0.03 | 6/1/2026 | 7/22/2026 4:00:01 PM EST |
| 95.00 | 23.90 | 26.50 | 25.20 | % | 0.27 | 0 | 12 | 0.95 | -0.94 | 0.01 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 100.00 | 28.80 | 31.50 | 30.15 | % | 0.30 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 105.00 | 33.80 | 36.90 | 35.35 | % | 0.34 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 110.00 | 38.00 | 41.90 | 39.95 | % | 0.36 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 115.00 | 42.70 | 46.90 | 44.80 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 120.00 | 47.70 | 51.90 | 49.80 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 125.00 | 52.70 | 56.90 | 54.80 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 130.00 | 57.70 | 61.90 | 59.80 | % | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 135.00 | 62.70 | 66.90 | 64.80 | % | 0.48 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 140.00 | 67.70 | 71.90 | 69.80 | % | 0.50 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 145.00 | 72.70 | 76.90 | 74.80 | % | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST |