Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $64.12 as of 6/18/2025 9:17:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.20 | 40.60 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 27.50 | 35.40 | 38.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 30.00 | 32.90 | 36.00 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 32.50 | 30.60 | 33.10 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 35.00 | 27.90 | 31.00 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 37.50 | 25.60 | 28.10 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 40.00 | 22.10 | 26.00 | % | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 42.50 | 19.60 | 23.10 | % | 0 | 30 | 4.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 45.00 | 17.90 | 20.70 | % | 0 | 20 | 3.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 47.50 | 14.60 | 18.50 | % | 0 | 10 | 3.36 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 50.00 | 13.20 | 15.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 52.50 | 9.70 | 13.50 | 10.62 | 0.00 | 0.00% | 0 | 13 | 2.53 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/17/2025 4:00:01 PM EST |
| 55.00 | 8.00 | 10.70 | 8.50 | 0.00 | 0.00% | 0 | 25 | 2.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 4:00:01 PM EST |
| 57.50 | 4.80 | 7.70 | 7.95 | 0.00 | 0.00% | 0 | 98 | 1.38 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 4:00:01 PM EST |
| 60.00 | 3.80 | 4.40 | 5.77 | 0.00 | 0.00% | 0 | 836 | 0.52 | 0.98 | 0.03 | -0.03 | 6/4/2025 | 6/17/2025 4:00:01 PM EST |
| 62.50 | 1.20 | 2.20 | 3.50 | 0.00 | 0.00% | 0 | 1,354 | 0.22 | 0.83 | 0.15 | -0.14 | 6/6/2025 | 6/17/2025 4:00:01 PM EST |
| 65.00 | 0.20 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 223 | 0.30 | 0.35 | 0.20 | -0.11 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 662 | 0.48 | 0.03 | 0.03 | -0.01 | 6/13/2025 | 6/17/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 298 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 54 | 1.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.70 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.70 | % | 0 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 85 | 3.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/17/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.70 | % | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 90 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 127 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/17/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 413 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.10 | 1.83 | 0.00 | 0.00% | 0 | 385 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/17/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 442 | 0.60 | -0.02 | 0.03 | -0.03 | 6/12/2025 | 6/17/2025 4:00:01 PM EST |
| 62.50 | 0.05 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 187 | 0.41 | -0.17 | 0.15 | -0.14 | 6/10/2025 | 6/17/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 155 | 0.23 | -0.65 | 0.20 | -0.11 | 6/13/2025 | 6/17/2025 4:00:01 PM EST |
| 67.50 | 1.60 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 69 | 0.56 | -0.97 | 0.03 | -0.01 | 5/16/2025 | 6/17/2025 4:00:01 PM EST |
| 70.00 | 4.00 | 8.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/17/2025 4:00:01 PM EST |
| 72.50 | 6.50 | 10.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 75.00 | 9.70 | 12.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 80.00 | 14.00 | 18.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 85.00 | 19.00 | 23.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 90.00 | 24.00 | 27.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST |