Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $87.01 as of 12/26/2025 12:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.40 | 42.50 | 40.45 | % | 0.90 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 33.40 | 37.60 | 35.50 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 28.40 | 32.70 | 30.55 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 24.00 | 26.70 | 25.35 | % | 0.42 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 19.30 | 22.00 | 20.65 | % | 0.32 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 14.90 | 17.40 | 16.15 | % | 0.23 | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 10.20 | 14.20 | 12.20 | % | 0.16 | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 7.30 | 8.80 | 8.05 | 7.29 | 0.00 | 0.00% | 0.10 | 0 | 1,005 | 0.40 | 0.68 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 5.10 | 5.90 | 5.50 | 5.20 | +0.50 | +10.64% | 0.06 | 3 | 19 | 0.40 | 0.54 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 2.90 | 4.70 | 3.80 | 3.10 | -0.90 | -22.50% | 0.04 | 1 | 370 | 0.42 | 0.40 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 1.55 | 3.30 | 2.43 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.41 | 0.26 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 1.40 | 0.73 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.29 | 0.13 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 1.10 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | 0.06 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.30 | 1.35 | 0.83 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.08 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 0.75 | 2.20 | 1.48 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.19 | 0.02 | -0.03 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 2.90 | 3.80 | 3.35 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.43 | -0.32 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 5.00 | 5.90 | 5.45 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.43 | -0.46 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 7.80 | 8.80 | 8.30 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.43 | -0.60 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 11.20 | 12.70 | 11.95 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.03 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 14.60 | 17.00 | 15.80 | % | 0.16 | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 19.20 | 21.50 | 20.35 | % | 0.19 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 23.00 | 26.40 | 24.70 | % | 0.22 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 115.00 | 27.80 | 31.50 | 29.65 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 120.00 | 32.70 | 36.90 | 34.80 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 37.70 | 41.90 | 39.80 | 35.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 42.80 | 46.90 | 44.85 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |