Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $58.83 as of 3/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 31.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 22.20 | 26.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 19.20 | 23.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 18.20 | 22.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 17.20 | 21.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 16.20 | 20.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 15.20 | 19.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 14.20 | 18.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 13.20 | 17.00 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 12.70 | 16.10 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 46.00 | 11.50 | 15.00 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 10.30 | 14.10 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 9.30 | 13.10 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 8.40 | 12.20 | % | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 7.40 | 11.30 | % | 0 | 0 | 1.11 | 0.93 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 51.00 | 6.90 | 10.20 | % | 0 | 0 | 0.79 | 0.90 | 0.02 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 52.00 | 7.20 | 7.70 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.88 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 53.00 | 6.30 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.84 | 0.03 | -0.05 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 54.00 | 5.50 | 5.80 | 5.14 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.80 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 4.60 | 5.00 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.75 | 0.05 | -0.07 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 4.00 | 4.30 | 4.30 | +0.70 | +19.45% | 2 | 15 | 0.55 | 0.70 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 57.00 | 3.30 | 3.60 | 3.87 | -1.58 | -29.00% | 1 | 17 | 0.53 | 0.64 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 58.00 | 2.75 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.58 | 0.06 | -0.08 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 2.25 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.51 | 0.07 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 1.80 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.44 | 0.07 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 1.40 | 1.60 | 1.42 | -0.33 | -18.86% | 3 | 12 | 0.52 | 0.38 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 62.00 | 1.05 | 1.25 | 1.12 | -0.78 | -41.06% | 8 | 53 | 0.51 | 0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 63.00 | 0.80 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.26 | 0.06 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 0.60 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 45 | 0.51 | 0.20 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.40 | 0.55 | 0.54 | -0.31 | -36.48% | 2 | 18 | 0.49 | 0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.13 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 67.00 | 0.15 | 0.30 | 0.22 | -0.24 | -52.18% | 1 | 3 | 0.52 | 0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 68.00 | 0.15 | 0.25 | % | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 69.00 | 0.05 | 0.20 | % | 0 | 0 | 0.53 | 0.06 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.04 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 80 | 1.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 2.68 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.07 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.03 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 0.10 | 0.90 | % | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.15 | 0.30 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.07 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 51.00 | 0.25 | 0.40 | 0.25 | +0.09 | +56.25% | 2 | 1 | 0.59 | -0.10 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 52.00 | 0.30 | 0.50 | 0.40 | +0.17 | +73.92% | 1 | 1 | 0.56 | -0.12 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 53.00 | 0.45 | 0.65 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.16 | 0.03 | -0.05 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 54.00 | 0.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.20 | 0.04 | -0.06 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.85 | 1.05 | 0.90 | +0.35 | +63.64% | 18 | 23 | 0.55 | -0.25 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 1.05 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.30 | 0.05 | -0.08 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 57.00 | 1.35 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.36 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 58.00 | 1.75 | 2.05 | 1.85 | +0.79 | +74.53% | 8 | 34 | 0.50 | -0.42 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 2.25 | 2.50 | 2.40 | +0.40 | +20.00% | 2 | 8 | 0.50 | -0.49 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 2.80 | 3.10 | 2.45 | +0.45 | +22.50% | 2 | 5 | 0.50 | -0.56 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 3.40 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.62 | 0.07 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 62.00 | 4.10 | 4.40 | % | 0 | 0 | 0.50 | -0.69 | 0.06 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 63.00 | 4.80 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.74 | 0.06 | -0.07 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 5.50 | 5.90 | 6.90 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.80 | 0.05 | -0.06 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 6.40 | 6.70 | 6.90 | +2.24 | +48.07% | 11 | 24 | 0.47 | -0.84 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 7.20 | 7.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.87 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 67.00 | 6.90 | 9.70 | % | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 68.00 | 7.90 | 9.50 | % | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 69.00 | 8.30 | 12.00 | % | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 9.10 | 12.90 | 10.93 | % | 2 | 0 | 0.77 | -0.96 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 71.00 | 10.40 | 13.90 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 11.20 | 14.90 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 14.20 | 17.90 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 19.20 | 22.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 24.50 | 27.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 29.10 | 32.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |