Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $59.86 as of 4/18/2025 9:43:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.80 | 31.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 35.00 | 23.00 | 27.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 40.00 | 18.10 | 21.70 | % | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 45.00 | 13.40 | 16.40 | % | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 50.00 | 10.00 | 11.00 | % | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.04 | 4/17/2025 3:59:59 PM EST | |||
| 55.00 | 6.20 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.74 | 0.04 | -0.05 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 2.65 | 4.00 | 2.43 | +0.16 | +7.05% | 1 | 269 | 0.47 | 0.52 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 65.00 | 0.80 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 254 | 0.44 | 0.27 | 0.04 | -0.04 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 70.00 | 0.15 | 0.65 | 0.45 | +0.13 | +40.63% | 3 | 61 | 0.43 | 0.11 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.04 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.60 | 0.15 | +0.04 | +36.37% | 5 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | -0.13 | -46.43% | 2 | 6 | 0.91 | -0.03 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 45.00 | 0.25 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 153 | 0.75 | -0.07 | 0.01 | -0.03 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 50.00 | 0.55 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 272 | 0.60 | -0.14 | 0.02 | -0.04 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 55.00 | 0.80 | 1.65 | 1.85 | -0.68 | -26.88% | 1 | 2,128 | 0.48 | -0.26 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 60.00 | 3.00 | 4.20 | 3.30 | -0.20 | -5.72% | 5 | 574 | 0.53 | -0.48 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 65.00 | 5.40 | 7.50 | 6.21 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.73 | 0.04 | -0.04 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 70.00 | 8.90 | 12.20 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.89 | 0.02 | -0.02 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 75.00 | 12.90 | 17.50 | % | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 80.00 | 17.70 | 22.50 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |