Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $65.14 as of 8/7/2026 7:08:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.60 | 27.40 | 25.50 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 45.00 | 18.80 | 22.40 | 20.60 | % | 0.46 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 50.00 | 14.30 | 16.90 | 15.60 | % | 0.31 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 55.00 | 10.00 | 11.90 | 10.95 | 14.32 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.63 | 0.88 | 0.02 | -0.02 | 5/21/2026 | 8/7/2026 4:00:11 PM EST |
| 60.00 | 6.10 | 7.50 | 6.80 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.41 | 0.74 | 0.03 | -0.04 | 5/19/2026 | 8/7/2026 4:00:11 PM EST |
| 65.00 | 3.70 | 4.20 | 3.95 | 3.80 | -4.30 | -53.09% | 0.06 | 2 | 17 | 0.43 | 0.54 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 70.00 | 1.80 | 2.00 | 1.90 | 2.00 | -0.20 | -9.10% | 0.03 | 68 | 5,528 | 0.41 | 0.34 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 75.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.20 | -20.00% | 0.01 | 6 | 7,524 | 0.40 | 0.18 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.10 | -20.00% | 0.00 | 704 | 1,064 | 0.42 | 0.09 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.52 | 0.04 | 0.01 | -0.01 | 7/28/2026 | 8/7/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.57 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/7/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/7/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 55.00 | 0.50 | 0.80 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.12 | 0.02 | -0.02 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 60.00 | 1.35 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00% | 0.03 | 1 | 347 | 0.42 | -0.26 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 3.48 | -0.02 | -0.58% | 0.05 | 107 | 535 | 0.41 | -0.46 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 70.00 | 6.00 | 6.90 | 6.45 | 6.40 | +1.10 | +20.76% | 0.09 | 1 | 142 | 0.41 | -0.66 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 75.00 | 9.50 | 11.70 | 10.60 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.62 | -0.82 | 0.03 | -0.03 | 7/27/2026 | 8/7/2026 4:00:11 PM EST |
| 80.00 | 13.60 | 16.20 | 14.90 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.68 | -0.91 | 0.02 | -0.02 | 7/2/2026 | 8/7/2026 4:00:11 PM EST |
| 85.00 | 18.00 | 21.60 | 19.80 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | -0.96 | 0.01 | -0.01 | 3/25/2026 | 8/7/2026 4:00:11 PM EST |
| 90.00 | 22.70 | 26.80 | 24.75 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.98 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 8/7/2026 4:00:11 PM EST |
| 95.00 | 27.80 | 31.70 | 29.75 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 100.00 | 32.80 | 36.70 | 34.75 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 105.00 | 37.80 | 41.70 | 39.75 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 110.00 | 42.80 | 46.70 | 44.75 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 115.00 | 47.80 | 51.60 | 49.70 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 120.00 | 52.70 | 56.60 | 54.65 | % | 0.46 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 125.00 | 57.70 | 61.60 | 59.65 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 130.00 | 62.70 | 66.60 | 64.65 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 135.00 | 67.80 | 71.50 | 69.65 | % | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 140.00 | 73.00 | 76.40 | 74.70 | % | 0.53 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 145.00 | 78.00 | 81.40 | 79.70 | % | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST |