Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $83.01 as of 12/19/2025 3:41:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.50 | 30.70 | 28.60 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 60.00 | 21.80 | 25.80 | 23.80 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 65.00 | 17.10 | 20.90 | 19.00 | % | 0.29 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 70.00 | 12.50 | 15.80 | 14.15 | % | 0.20 | 0 | 0 | 0.74 | 0.89 | 0.02 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 71.00 | 11.60 | 15.30 | 13.45 | % | 0.19 | 0 | 0 | 0.74 | 0.87 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 72.00 | 10.70 | 14.70 | 12.70 | % | 0.18 | 0 | 0 | 0.75 | 0.85 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 73.00 | 9.90 | 13.70 | 11.80 | % | 0.16 | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 74.00 | 9.00 | 12.50 | 10.75 | % | 0.15 | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 75.00 | 8.20 | 12.20 | 10.20 | % | 0.14 | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 76.00 | 7.40 | 11.40 | 9.40 | % | 0.12 | 0 | 0 | 0.64 | 0.75 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 77.00 | 6.60 | 10.50 | 8.55 | % | 0.11 | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 78.00 | 6.00 | 9.40 | 7.70 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 79.00 | 4.90 | 8.70 | 6.80 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 80.00 | 5.90 | 6.80 | 6.35 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 81.00 | 4.70 | 6.20 | 5.45 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 82.00 | 4.70 | 5.80 | 5.25 | % | 0.06 | 0 | 0 | 0.43 | 0.56 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 83.00 | 4.10 | 5.20 | 4.65 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 84.00 | 3.70 | 5.10 | 4.40 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.44 | 0.49 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 85.00 | 3.20 | 4.50 | 3.85 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.43 | 0.45 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 86.00 | 2.20 | 4.60 | 3.40 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | 0.42 | 0.04 | -0.05 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 87.00 | 1.70 | 4.90 | 3.30 | 3.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.38 | 0.03 | -0.05 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 88.00 | 2.10 | 3.20 | 2.65 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.35 | 0.03 | -0.05 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 89.00 | 1.80 | 2.70 | 2.25 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.31 | 0.03 | -0.05 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 90.00 | 1.55 | 2.45 | 2.00 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | 0.28 | 0.03 | -0.04 | 12/15/2025 | 12/19/2025 3:59:54 PM EST |
| 91.00 | 1.30 | 2.20 | 1.75 | 1.78 | -2.18 | -55.06% | 0.02 | 1 | 1 | 0.40 | 0.25 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 92.00 | 0.90 | 2.10 | 1.50 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.23 | 0.03 | -0.04 | 12/15/2025 | 12/19/2025 3:59:54 PM EST |
| 93.00 | 0.85 | 2.45 | 1.65 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.20 | 0.03 | -0.04 | 12/15/2025 | 12/19/2025 3:59:54 PM EST |
| 94.00 | 0.05 | 1.60 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.17 | 0.03 | -0.03 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 96.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.44 | 0.14 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 97.00 | 0.35 | 3.10 | 1.73 | % | 0.02 | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 98.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.02 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 101.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 102.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 3.20 | 1.60 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.11 | 0.02 | -0.02 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 71.00 | 0.55 | 3.30 | 1.93 | % | 0.03 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 72.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 73.00 | 0.05 | 2.75 | 1.40 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 74.00 | 0.30 | 1.95 | 1.13 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 75.00 | 0.90 | 3.40 | 2.15 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.22 | 0.02 | -0.04 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 76.00 | 0.55 | 2.55 | 1.55 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 77.00 | 1.25 | 3.10 | 2.18 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 78.00 | 1.25 | 3.90 | 2.58 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.31 | 0.03 | -0.05 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 79.00 | 1.70 | 3.60 | 2.65 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.03 | -0.05 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 80.00 | 2.65 | 3.60 | 3.13 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.38 | 0.03 | -0.05 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 81.00 | 3.10 | 4.10 | 3.60 | 3.77 | +0.22 | +6.20% | 0.04 | 32 | 1 | 0.40 | -0.41 | 0.03 | -0.05 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 82.00 | 3.50 | 4.40 | 3.95 | 4.22 | +0.35 | +9.05% | 0.05 | 32 | 13 | 0.39 | -0.44 | 0.03 | -0.05 | 12/19/2025 | 12/19/2025 3:59:54 PM EST |
| 83.00 | 3.80 | 4.90 | 4.35 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.38 | -0.48 | 0.03 | -0.05 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 84.00 | 4.20 | 5.50 | 4.85 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.38 | -0.51 | 0.04 | -0.05 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 85.00 | 4.20 | 6.80 | 5.50 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.55 | 0.04 | -0.05 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 86.00 | 5.40 | 6.50 | 5.95 | 4.73 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.58 | 0.04 | -0.05 | 12/16/2025 | 12/19/2025 3:59:54 PM EST |
| 87.00 | 5.00 | 8.70 | 6.85 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.62 | 0.03 | -0.05 | 12/15/2025 | 12/19/2025 3:59:54 PM EST |
| 88.00 | 6.20 | 7.80 | 7.00 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 89.00 | 6.30 | 9.80 | 8.05 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.05 | 12/19/2025 3:59:54 PM EST | |||
| 90.00 | 8.20 | 9.20 | 8.70 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 91.00 | 8.40 | 10.60 | 9.50 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 92.00 | 9.40 | 12.30 | 10.85 | % | 0.12 | 0 | 0 | 0.41 | -0.77 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 93.00 | 9.00 | 13.00 | 11.00 | % | 0.12 | 0 | 0 | 0.61 | -0.80 | 0.03 | -0.04 | 12/19/2025 3:59:54 PM EST | |||
| 94.00 | 9.90 | 13.70 | 11.80 | % | 0.13 | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 95.00 | 10.70 | 14.60 | 12.65 | % | 0.13 | 0 | 0 | 0.64 | -0.84 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 96.00 | 11.60 | 15.50 | 13.55 | % | 0.14 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 97.00 | 12.60 | 16.30 | 14.45 | % | 0.15 | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.03 | 12/19/2025 3:59:54 PM EST | |||
| 98.00 | 13.50 | 17.20 | 15.35 | % | 0.16 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 99.00 | 14.20 | 18.20 | 16.20 | % | 0.16 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 100.00 | 15.30 | 19.10 | 17.20 | % | 0.17 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 101.00 | 16.40 | 20.00 | 18.20 | % | 0.18 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 102.00 | 17.00 | 20.90 | 18.95 | % | 0.19 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 12/19/2025 3:59:54 PM EST | |||
| 105.00 | 19.90 | 23.80 | 21.85 | % | 0.21 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 110.00 | 24.90 | 28.70 | 26.80 | % | 0.24 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 115.00 | 30.00 | 33.70 | 31.85 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 120.00 | 35.00 | 38.70 | 36.85 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 125.00 | 40.00 | 43.70 | 41.85 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 130.00 | 45.00 | 48.70 | 46.85 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST |