Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $92.01 as of 11/13/2025 3:10:45 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 | 41.40 | 45.50 | 43.45 | % | 0.97 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 50.00 | 36.50 | 40.50 | 38.50 | % | 0.77 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 55.00 | 32.00 | 35.50 | 33.75 | 29.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 2:59:00 PM EST |
| 60.00 | 27.00 | 30.50 | 28.75 | 24.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 2:59:00 PM EST |
| 65.00 | 21.90 | 25.50 | 23.70 | % | 0.36 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 70.00 | 17.10 | 19.90 | 18.50 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 75.00 | 13.30 | 14.10 | 13.70 | 17.68 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.02 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:00 PM EST |
| 80.00 | 8.30 | 9.10 | 8.70 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 868 | 0.36 | 0.95 | 0.02 | -0.03 | 11/12/2025 | 11/13/2025 2:59:00 PM EST |
| 85.00 | 3.80 | 5.90 | 4.85 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 419 | 0.54 | 0.79 | 0.06 | -0.09 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 90.00 | 0.95 | 1.30 | 1.13 | 1.30 | -2.90 | -69.05% | 0.01 | 8 | 272 | 0.32 | 0.41 | 0.09 | -0.11 | 11/13/2025 | 11/13/2025 2:59:00 PM EST |
| 95.00 | 0.10 | 0.85 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.45 | 0.10 | 0.04 | -0.05 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/13/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 2:59:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:00 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.57 | -0.05 | 0.02 | -0.03 | 11/12/2025 | 11/13/2025 2:59:00 PM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.45 | +0.13 | +40.63% | 0.01 | 151 | 140 | 0.37 | -0.21 | 0.06 | -0.09 | 11/13/2025 | 11/13/2025 2:59:00 PM EST |
| 90.00 | 2.40 | 2.90 | 2.65 | 1.70 | +0.50 | +41.67% | 0.03 | 76 | 126 | 0.35 | -0.59 | 0.09 | -0.11 | 11/13/2025 | 11/13/2025 2:59:00 PM EST |
| 95.00 | 4.80 | 7.30 | 6.05 | % | 0.06 | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.05 | 11/13/2025 2:59:00 PM EST | |||
| 100.00 | 9.60 | 13.10 | 11.35 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 11/13/2025 2:59:00 PM EST | |||
| 105.00 | 14.60 | 18.10 | 16.35 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 110.00 | 19.60 | 23.10 | 21.35 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 115.00 | 24.60 | 28.10 | 26.35 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 120.00 | 29.60 | 33.10 | 31.35 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST | |||
| 125.00 | 34.60 | 38.00 | 36.30 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:00 PM EST |