Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $91.20 as of 2/20/2026 8:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.10 | 58.10 | 56.10 | % | 1.60 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 40.00 | 49.10 | 53.20 | 51.15 | % | 1.28 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 45.00 | 44.10 | 48.10 | 46.10 | % | 1.02 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 50.00 | 39.20 | 42.90 | 41.05 | % | 0.82 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 55.00 | 34.20 | 37.30 | 35.75 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 60.00 | 29.20 | 32.10 | 30.65 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 65.00 | 24.30 | 26.90 | 25.60 | % | 0.39 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 70.00 | 20.00 | 22.30 | 21.15 | 22.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 12/4/2025 | 2/20/2026 4:00:13 PM EST |
| 75.00 | 15.10 | 17.20 | 16.15 | 19.77 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.70 | 0.93 | 0.01 | -0.03 | 12/15/2025 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 10.40 | 13.00 | 11.70 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.65 | 0.86 | 0.02 | -0.05 | 2/5/2026 | 2/20/2026 4:00:13 PM EST |
| 85.00 | 6.80 | 7.80 | 7.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.35 | 0.76 | 0.03 | -0.06 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 90.00 | 3.40 | 4.30 | 3.85 | 3.50 | +0.20 | +6.07% | 0.04 | 1,010 | 66 | 0.32 | 0.58 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 95.00 | 1.35 | 2.05 | 1.70 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.31 | 0.34 | 0.05 | -0.05 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 0.40 | 0.85 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.31 | 0.17 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 105.00 | 0.10 | 1.35 | 0.73 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | 0.07 | 0.02 | -0.02 | 2/6/2026 | 2/20/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.02 | 0.01 | -0.01 | 12/9/2025 | 2/20/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.74 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/20/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 2/20/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.88 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:13 PM EST |
| 75.00 | 0.35 | 1.25 | 0.80 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | -0.07 | 0.01 | -0.03 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 0.30 | 1.55 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.46 | -0.14 | 0.02 | -0.05 | 2/6/2026 | 2/20/2026 4:00:13 PM EST |
| 85.00 | 0.85 | 1.65 | 1.25 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.36 | -0.24 | 0.03 | -0.06 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 90.00 | 2.45 | 3.30 | 2.88 | 3.30 | -1.60 | -32.66% | 0.03 | 1 | 11 | 0.34 | -0.42 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 95.00 | 5.10 | 6.00 | 5.55 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.33 | -0.66 | 0.05 | -0.05 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 8.30 | 11.20 | 9.75 | % | 0.10 | 0 | 0 | 0.56 | -0.83 | 0.03 | -0.04 | 2/20/2026 4:00:13 PM EST | |||
| 105.00 | 12.40 | 16.30 | 14.35 | % | 0.14 | 0 | 0 | 0.71 | -0.93 | 0.02 | -0.02 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 17.20 | 21.20 | 19.20 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 22.10 | 26.10 | 24.10 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 120.00 | 28.10 | 31.10 | 29.60 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 33.00 | 36.00 | 34.50 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 130.00 | 37.70 | 41.00 | 39.35 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |