Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $84.04 as of 3/27/2026 11:01:05 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 | 27.10 | 30.80 | 28.95 | % | 0.53 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 60.00 | 22.20 | 25.90 | 24.05 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 65.00 | 17.30 | 21.00 | 19.15 | % | 0.29 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 69.00 | 14.30 | 17.30 | 15.80 | % | 0.23 | 0 | 0 | 1.28 | 0.95 | 0.01 | -0.06 | 3/27/2026 3:59:57 PM EST | |||
| 70.00 | 13.50 | 15.80 | 14.65 | % | 0.21 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.07 | 3/27/2026 3:59:57 PM EST | |||
| 71.00 | 12.50 | 14.90 | 13.70 | % | 0.19 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.07 | 3/27/2026 3:59:57 PM EST | |||
| 72.00 | 11.10 | 14.00 | 12.55 | % | 0.17 | 0 | 0 | 1.14 | 0.90 | 0.02 | -0.08 | 3/27/2026 3:59:57 PM EST | |||
| 73.00 | 10.30 | 13.10 | 11.70 | % | 0.16 | 0 | 0 | 1.08 | 0.89 | 0.02 | -0.08 | 3/27/2026 3:59:57 PM EST | |||
| 74.00 | 9.50 | 12.20 | 10.85 | % | 0.15 | 0 | 0 | 1.00 | 0.87 | 0.02 | -0.09 | 3/27/2026 3:59:57 PM EST | |||
| 75.00 | 8.70 | 11.30 | 10.00 | % | 0.13 | 0 | 0 | 1.02 | 0.84 | 0.02 | -0.11 | 3/27/2026 3:59:57 PM EST | |||
| 76.00 | 7.70 | 10.40 | 9.05 | % | 0.12 | 0 | 0 | 0.94 | 0.81 | 0.03 | -0.11 | 3/27/2026 3:59:57 PM EST | |||
| 77.00 | 6.90 | 9.10 | 8.00 | % | 0.10 | 0 | 0 | 0.77 | 0.78 | 0.03 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 78.00 | 6.20 | 8.70 | 7.45 | % | 0.10 | 0 | 0 | 0.53 | 0.75 | 0.03 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 79.00 | 5.30 | 7.90 | 6.60 | % | 0.08 | 0 | 0 | 0.52 | 0.72 | 0.03 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 80.00 | 5.20 | 6.40 | 5.80 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | 0.69 | 0.04 | -0.13 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 81.00 | 4.50 | 5.70 | 5.10 | % | 0.06 | 0 | 0 | 0.52 | 0.65 | 0.04 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 82.00 | 4.30 | 4.90 | 4.60 | % | 0.06 | 0 | 0 | 0.54 | 0.61 | 0.04 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 83.00 | 3.70 | 4.30 | 4.00 | % | 0.05 | 0 | 0 | 0.53 | 0.57 | 0.05 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 84.00 | 3.10 | 3.70 | 3.40 | 4.05 | -4.15 | -50.61% | 0.04 | 2 | 2 | 0.51 | 0.52 | 0.05 | -0.13 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 85.00 | 2.65 | 3.20 | 2.93 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.51 | 0.47 | 0.05 | -0.12 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 86.00 | 2.25 | 2.75 | 2.50 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | 0.42 | 0.05 | -0.12 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 87.00 | 1.85 | 2.35 | 2.10 | % | 0.02 | 0 | 0 | 0.50 | 0.38 | 0.05 | -0.11 | 3/27/2026 3:59:57 PM EST | |||
| 88.00 | 1.60 | 2.05 | 1.83 | % | 0.02 | 0 | 0 | 0.51 | 0.33 | 0.05 | -0.11 | 3/27/2026 3:59:57 PM EST | |||
| 89.00 | 1.20 | 1.80 | 1.50 | 1.60 | % | 0.02 | 1 | 0 | 0.50 | 0.30 | 0.04 | -0.11 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 90.00 | 1.15 | 1.55 | 1.35 | 1.40 | % | 0.02 | 9 | 0 | 0.52 | 0.26 | 0.04 | -0.10 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 91.00 | 0.80 | 1.45 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.24 | 0.04 | -0.10 | 3/27/2026 3:59:57 PM EST | |||
| 92.00 | 0.65 | 1.45 | 1.05 | % | 0.01 | 0 | 0 | 0.54 | 0.22 | 0.03 | -0.10 | 3/27/2026 3:59:57 PM EST | |||
| 93.00 | 0.65 | 1.40 | 1.03 | % | 0.01 | 0 | 0 | 0.58 | 0.19 | 0.03 | -0.09 | 3/27/2026 3:59:57 PM EST | |||
| 94.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.76 | 0.15 | 0.03 | -0.07 | 3/27/2026 3:59:57 PM EST | |||
| 95.00 | 0.05 | 1.50 | 0.78 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | 0.14 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 96.00 | 0.10 | 2.30 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.14 | 0.02 | -0.08 | 3/24/2026 | 3/27/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.05 | 0.08 | 0.02 | -0.05 | 3/27/2026 3:59:57 PM EST | |||
| 98.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.08 | 0.07 | 0.02 | -0.04 | 3/27/2026 3:59:57 PM EST | |||
| 99.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.06 | 0.01 | -0.04 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.01 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 101.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.16 | 0.04 | 0.01 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 102.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.18 | 0.04 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 103.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.21 | 0.03 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 104.00 | 0.00 | 2.35 | 1.18 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.03 | 0.01 | -0.02 | 3/10/2026 | 3/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.02 | 0.01 | -0.02 | 3/10/2026 | 3/27/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 107.00 | 0.00 | 2.25 | 1.13 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/27/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 2.25 | 1.13 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/27/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 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 | 1.95 | 0.98 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | -0.02 | 0.00 | -0.03 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | -0.05 | 0.01 | -0.06 | 3/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.55 | -1.10 | -66.67% | 0.01 | 2 | 4 | 0.87 | -0.07 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.22 | -0.08 | 0.01 | -0.07 | 3/27/2026 3:59:57 PM EST | |||
| 72.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.17 | -0.10 | 0.02 | -0.08 | 3/27/2026 3:59:57 PM EST | |||
| 73.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.13 | -0.11 | 0.02 | -0.08 | 3/27/2026 3:59:57 PM EST | |||
| 74.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.08 | -0.13 | 0.02 | -0.09 | 3/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.65 | 2.90 | 1.78 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.80 | -0.16 | 0.02 | -0.11 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 76.00 | 0.55 | 2.95 | 1.75 | % | 0.02 | 0 | 0 | 0.73 | -0.19 | 0.03 | -0.11 | 3/27/2026 3:59:57 PM EST | |||
| 77.00 | 0.55 | 1.60 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | -0.22 | 0.03 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 78.00 | 1.15 | 1.85 | 1.50 | % | 0.02 | 0 | 0 | 0.60 | -0.25 | 0.03 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 79.00 | 1.10 | 1.80 | 1.45 | % | 0.02 | 0 | 0 | 0.53 | -0.28 | 0.03 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 80.00 | 1.50 | 2.05 | 1.78 | % | 0.02 | 0 | 0 | 0.54 | -0.31 | 0.04 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 81.00 | 2.00 | 2.35 | 2.18 | % | 0.03 | 0 | 0 | 0.54 | -0.35 | 0.04 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 82.00 | 2.20 | 2.70 | 2.45 | 2.50 | +0.10 | +4.17% | 0.03 | 10 | 10 | 0.52 | -0.39 | 0.04 | -0.13 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 83.00 | 2.70 | 3.10 | 2.90 | % | 0.03 | 0 | 0 | 0.52 | -0.43 | 0.05 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 84.00 | 3.10 | 3.60 | 3.35 | % | 0.04 | 0 | 0 | 0.51 | -0.48 | 0.05 | -0.13 | 3/27/2026 3:59:57 PM EST | |||
| 85.00 | 3.60 | 4.10 | 3.85 | % | 0.05 | 0 | 0 | 0.51 | -0.53 | 0.05 | -0.12 | 3/27/2026 3:59:57 PM EST | |||
| 86.00 | 4.20 | 4.70 | 4.45 | % | 0.05 | 0 | 0 | 0.51 | -0.57 | 0.05 | -0.12 | 3/27/2026 3:59:57 PM EST | |||
| 87.00 | 4.80 | 5.60 | 5.20 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.62 | 0.05 | -0.11 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 88.00 | 5.60 | 6.30 | 5.95 | % | 0.07 | 0 | 0 | 0.54 | -0.67 | 0.05 | -0.11 | 3/27/2026 3:59:57 PM EST | |||
| 89.00 | 5.40 | 7.60 | 6.50 | 6.44 | +2.14 | +49.77% | 0.07 | 1 | 2 | 0.49 | -0.70 | 0.04 | -0.11 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 90.00 | 6.10 | 8.40 | 7.25 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.74 | 0.04 | -0.10 | 3/20/2026 | 3/27/2026 3:59:57 PM EST |
| 91.00 | 6.90 | 9.20 | 8.05 | 7.00 | % | 0.09 | 1 | 0 | 0.72 | -0.76 | 0.04 | -0.10 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 92.00 | 7.10 | 9.90 | 8.50 | 5.37 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | -0.78 | 0.03 | -0.10 | 3/25/2026 | 3/27/2026 3:59:57 PM EST |
| 93.00 | 8.60 | 11.80 | 10.20 | % | 0.11 | 0 | 0 | 0.91 | -0.81 | 0.03 | -0.09 | 3/27/2026 3:59:57 PM EST | |||
| 94.00 | 9.50 | 12.10 | 10.80 | % | 0.11 | 0 | 0 | 0.83 | -0.85 | 0.03 | -0.07 | 3/27/2026 3:59:57 PM EST | |||
| 95.00 | 10.40 | 13.00 | 11.70 | % | 0.12 | 0 | 0 | 0.87 | -0.86 | 0.02 | -0.07 | 3/27/2026 3:59:57 PM EST | |||
| 96.00 | 11.30 | 14.00 | 12.65 | % | 0.13 | 0 | 0 | 0.91 | -0.86 | 0.02 | -0.08 | 3/27/2026 3:59:57 PM EST | |||
| 97.00 | 12.30 | 14.80 | 13.55 | % | 0.14 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.05 | 3/27/2026 3:59:57 PM EST | |||
| 98.00 | 13.20 | 16.00 | 14.60 | % | 0.15 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.04 | 3/27/2026 3:59:57 PM EST | |||
| 99.00 | 13.90 | 16.80 | 15.35 | % | 0.16 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.04 | 3/27/2026 3:59:57 PM EST | |||
| 100.00 | 14.50 | 18.00 | 16.25 | % | 0.16 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 101.00 | 15.50 | 19.00 | 17.25 | % | 0.17 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.03 | 3/27/2026 3:59:57 PM EST | |||
| 102.00 | 17.00 | 19.90 | 18.45 | % | 0.18 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 103.00 | 17.80 | 21.00 | 19.40 | % | 0.19 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 104.00 | 18.40 | 21.60 | 20.00 | % | 0.19 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 105.00 | 19.90 | 22.80 | 21.35 | % | 0.20 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 106.00 | 20.30 | 24.20 | 22.25 | % | 0.21 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 107.00 | 21.20 | 25.20 | 23.20 | % | 0.22 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 108.00 | 22.40 | 26.10 | 24.25 | % | 0.22 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 109.00 | 23.40 | 27.20 | 25.30 | % | 0.23 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 110.00 | 24.40 | 27.90 | 26.15 | % | 0.24 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 115.00 | 29.40 | 32.70 | 31.05 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 120.00 | 34.40 | 37.40 | 35.90 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 125.00 | 39.40 | 43.00 | 41.20 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 130.00 | 44.40 | 48.00 | 46.20 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST |