Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $69.52 as of 9/4/2026 6:50:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 8.00 | 7.50 | % | 3.00 | 0 | 0 | EST | |||||||
| 5.00 | 4.60 | 5.60 | 5.10 | 4.30 | 0.00 | 0.00% | 1.02 | 0 | 6 | 8/31/2026 | EST | ||||
| 7.50 | 2.20 | 2.95 | 2.58 | % | 0.34 | 0 | 40 | EST | |||||||
| 10.00 | 0.10 | 0.55 | 0.33 | 0.37 | -0.03 | -7.50% | 0.03 | 40 | 579 | 9/4/2026 | EST | ||||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,340 | 9/3/2026 | EST | ||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.01 | 6 | 214 | 9/4/2026 | EST | ||||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 37 | EST | |||||||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 191 | EST | |||||||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | EST | |||||||
| 40.00 | 28.60 | 31.80 | 30.20 | 23.10 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:09 PM EST |
| 45.00 | 23.60 | 26.80 | 25.20 | % | 0.56 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 50.00 | 18.70 | 21.60 | 20.15 | % | 0.40 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 55.00 | 13.90 | 16.40 | 15.15 | 12.10 | 0.00 | 0.00% | 0.28 | 0 | 101 | 1.27 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 60.00 | 9.70 | 11.20 | 10.45 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.89 | 0.93 | 0.02 | -0.02 | 9/1/2026 | 9/4/2026 4:00:09 PM EST |
| 65.00 | 5.20 | 6.00 | 5.60 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 2,031 | 0.52 | 0.77 | 0.04 | -0.05 | 9/2/2026 | 9/4/2026 4:00:09 PM EST |
| 70.00 | 1.65 | 2.30 | 1.98 | 2.05 | +0.05 | +2.50% | 0.03 | 22 | 4,273 | 0.47 | 0.42 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.51 | -0.08 | -13.56% | 0.01 | 1 | 8,185 | 0.40 | 0.13 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 0.54 | 0.02 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.31 | -75.61% | 0.00 | 5 | 1,673 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/4/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 1,118 | EST | |||||||
| 10.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 88 | 9/2/2026 | EST | ||||
| 12.50 | 2.10 | 2.85 | 2.48 | % | 0.20 | 0 | 0 | EST | |||||||
| 15.00 | 4.60 | 5.40 | 5.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 17.50 | 7.00 | 8.00 | 7.50 | % | 0.43 | 0 | 0 | EST | |||||||
| 20.00 | 9.50 | 10.50 | 10.00 | % | 0.50 | 0 | 0 | EST | |||||||
| 22.50 | 11.70 | 13.30 | 12.50 | % | 0.56 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.43 | -0.07 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 4:00:09 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.65 | +0.11 | +20.37% | 0.01 | 1 | 750 | 0.31 | -0.23 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 70.00 | 1.85 | 2.30 | 2.08 | 1.86 | -0.13 | -6.54% | 0.03 | 1 | 161 | 0.26 | -0.58 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 4:00:09 PM EST |
| 75.00 | 4.90 | 5.80 | 5.35 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.46 | -0.87 | 0.05 | -0.05 | 8/11/2026 | 9/4/2026 4:00:09 PM EST |
| 80.00 | 8.70 | 10.90 | 9.80 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.98 | 0.02 | -0.02 | 7/2/2026 | 9/4/2026 4:00:09 PM EST |
| 85.00 | 13.90 | 15.60 | 14.75 | 19.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:09 PM EST |
| 90.00 | 18.90 | 20.60 | 19.75 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 4:00:09 PM EST |
| 95.00 | 23.60 | 26.40 | 25.00 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 100.00 | 28.80 | 31.40 | 30.10 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 105.00 | 33.60 | 36.40 | 35.00 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 110.00 | 38.60 | 41.70 | 40.15 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 115.00 | 43.60 | 46.40 | 45.00 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 120.00 | 48.70 | 51.40 | 50.05 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 125.00 | 53.60 | 56.40 | 55.00 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 130.00 | 58.80 | 61.40 | 60.10 | % | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 135.00 | 63.60 | 66.40 | 65.00 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 140.00 | 68.60 | 71.40 | 70.00 | % | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST | |||
| 145.00 | 73.70 | 76.40 | 75.05 | % | 0.52 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:09 PM EST |