Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $85.18 as of 9/16/2025 9:15:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.70 | 56.30 | 55.00 | % | 1.83 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 32.50 | 51.10 | 53.90 | 52.50 | % | 1.62 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 35.00 | 48.30 | 51.30 | 49.80 | % | 1.42 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 37.50 | 45.80 | 48.80 | 47.30 | % | 1.26 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 40.00 | 43.70 | 46.30 | 45.00 | 44.90 | % | 1.12 | 1 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST | |
| 42.50 | 41.10 | 43.80 | 42.45 | 42.45 | % | 1.00 | 1 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST | |
| 45.00 | 38.50 | 41.30 | 39.90 | % | 0.89 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 47.50 | 36.20 | 38.80 | 37.50 | % | 0.79 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 50.00 | 33.30 | 36.40 | 34.85 | % | 0.70 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 52.50 | 31.10 | 33.50 | 32.30 | % | 0.62 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 55.00 | 28.50 | 31.40 | 29.95 | 7.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 9/16/2025 3:59:54 PM EST |
| 57.50 | 25.90 | 28.60 | 27.25 | 9.60 | 0.00 | 0.00% | 0.47 | 0 | 41 | 3.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:54 PM EST |
| 60.00 | 24.30 | 25.60 | 24.95 | 12.40 | 0.00 | 0.00% | 0.42 | 0 | 217 | 2.20 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/16/2025 3:59:54 PM EST |
| 62.50 | 21.80 | 23.10 | 22.45 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 110 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/16/2025 3:59:54 PM EST |
| 65.00 | 19.40 | 20.60 | 20.00 | 17.60 | 0.00 | 0.00% | 0.31 | 0 | 520 | 1.77 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:54 PM EST |
| 67.50 | 16.30 | 18.50 | 17.40 | 17.29 | 0.00 | 0.00% | 0.26 | 0 | 70 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 70.00 | 13.40 | 16.40 | 14.90 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 34 | 2.04 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:54 PM EST |
| 72.50 | 11.30 | 14.40 | 12.85 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 71 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:54 PM EST |
| 75.00 | 9.90 | 10.60 | 10.25 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 1,916 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 80.00 | 5.10 | 5.70 | 5.40 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 657 | 0.57 | 0.96 | 0.03 | -0.03 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 85.00 | 1.05 | 1.30 | 1.18 | 1.10 | -0.05 | -4.35% | 0.01 | 13 | 461 | 0.36 | 0.52 | 0.15 | -0.17 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 10 | 209 | 0.40 | 0.03 | 0.03 | -0.03 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/16/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/16/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/16/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/16/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/16/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.97 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/16/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/16/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/16/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/16/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/16/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,116 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 0.52 | -0.04 | 0.03 | -0.03 | 9/9/2025 | 9/16/2025 3:59:54 PM EST |
| 85.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.15 | -13.64% | 0.01 | 13 | 556 | 0.33 | -0.48 | 0.15 | -0.17 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 90.00 | 3.60 | 6.40 | 5.00 | % | 0.06 | 0 | 0 | 1.14 | -0.97 | 0.03 | -0.03 | 9/16/2025 3:59:54 PM EST | |||
| 95.00 | 8.50 | 11.30 | 9.90 | % | 0.10 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 100.00 | 13.50 | 15.90 | 14.70 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |