Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $84.64 as of 4/1/2026 6:40:27 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 | 45.50 | 48.60 | 47.05 | 50.75 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:07 PM EST |
| 45.00 | 40.50 | 43.50 | 42.00 | % | 0.93 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 50.00 | 35.60 | 38.70 | 37.15 | 36.75 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 4/1/2026 4:00:07 PM EST |
| 55.00 | 30.60 | 33.90 | 32.25 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 60.00 | 25.70 | 28.70 | 27.20 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 65.00 | 20.80 | 23.80 | 22.30 | 29.02 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 4/1/2026 4:00:07 PM EST |
| 70.00 | 16.00 | 18.80 | 17.40 | 19.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.04 | 3/20/2026 | 4/1/2026 4:00:07 PM EST |
| 75.00 | 12.00 | 14.00 | 13.00 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.73 | 0.91 | 0.02 | -0.07 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 77.00 | 10.20 | 12.20 | 11.20 | % | 0.15 | 0 | 0 | 0.79 | 0.88 | 0.02 | -0.07 | 4/1/2026 4:00:07 PM EST | |||
| 78.00 | 9.30 | 11.50 | 10.40 | % | 0.13 | 0 | 0 | 0.80 | 0.85 | 0.02 | -0.09 | 4/1/2026 4:00:07 PM EST | |||
| 79.00 | 8.40 | 10.50 | 9.45 | % | 0.12 | 0 | 0 | 0.75 | 0.83 | 0.03 | -0.09 | 4/1/2026 4:00:07 PM EST | |||
| 80.00 | 7.60 | 9.60 | 8.60 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.42 | 0.81 | 0.03 | -0.10 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 81.00 | 6.70 | 8.70 | 7.70 | % | 0.10 | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.10 | 4/1/2026 4:00:07 PM EST | |||
| 82.00 | 6.20 | 8.00 | 7.10 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.75 | 0.03 | -0.11 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 83.00 | 6.10 | 7.00 | 6.55 | 5.39 | % | 0.08 | 1 | 0 | 0.50 | 0.72 | 0.04 | -0.11 | 4/1/2026 | 4/1/2026 4:00:07 PM EST | |
| 84.00 | 5.20 | 6.40 | 5.80 | 5.15 | +1.25 | +32.06% | 0.07 | 8 | 4 | 0.49 | 0.68 | 0.04 | -0.11 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 85.00 | 4.70 | 5.60 | 5.15 | 4.40 | -2.10 | -32.31% | 0.06 | 14 | 41 | 0.48 | 0.65 | 0.04 | -0.12 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 86.00 | 4.10 | 4.90 | 4.50 | 3.85 | % | 0.05 | 6 | 0 | 0.47 | 0.60 | 0.04 | -0.12 | 4/1/2026 | 4/1/2026 4:00:07 PM EST | |
| 87.00 | 3.50 | 4.40 | 3.95 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | 0.56 | 0.04 | -0.12 | 3/23/2026 | 4/1/2026 4:00:07 PM EST |
| 88.00 | 3.00 | 3.60 | 3.30 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | 0.52 | 0.05 | -0.12 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 89.00 | 2.50 | 3.10 | 2.80 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.45 | 0.47 | 0.05 | -0.11 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 90.00 | 2.15 | 2.65 | 2.40 | 2.50 | +1.00 | +66.67% | 0.03 | 9 | 11,688 | 0.45 | 0.43 | 0.04 | -0.11 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 91.00 | 1.85 | 2.40 | 2.13 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.46 | 0.38 | 0.04 | -0.11 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 92.00 | 1.30 | 2.00 | 1.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.44 | 0.34 | 0.04 | -0.10 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 93.00 | 1.20 | 1.95 | 1.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | 0.30 | 0.04 | -0.09 | 3/24/2026 | 4/1/2026 4:00:07 PM EST |
| 94.00 | 0.85 | 1.75 | 1.30 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.27 | 0.04 | -0.09 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 95.00 | 0.90 | 1.25 | 1.08 | 0.65 | +0.45 | +225.00% | 0.01 | 3 | 82 | 0.46 | 0.24 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 96.00 | 0.60 | 1.25 | 0.93 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | 0.21 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 97.00 | 0.60 | 0.85 | 0.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.18 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 98.00 | 0.50 | 0.75 | 0.63 | 0.44 | -0.53 | -54.64% | 0.01 | 2 | 2 | 0.47 | 0.16 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 99.00 | 0.05 | 0.90 | 0.48 | 0.39 | -0.41 | -51.25% | 0.00 | 2 | 2 | 0.42 | 0.14 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.40 | +0.06 | +17.65% | 0.00 | 1 | 11,345 | 0.43 | 0.12 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.09 | 0.02 | -0.04 | 4/1/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | 0.05 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.83 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.94 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 4/1/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 4:00:07 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 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 4/1/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 4/1/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.93 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.08 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 70.00 | 0.15 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.76 | -0.03 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 75.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.26 | -26.00% | 0.01 | 1 | 51 | 0.65 | -0.09 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 77.00 | 0.70 | 2.80 | 1.75 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | -0.12 | 0.02 | -0.07 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 78.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.56 | -0.15 | 0.02 | -0.09 | 4/1/2026 4:00:07 PM EST | |||
| 79.00 | 0.80 | 1.45 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | -0.17 | 0.03 | -0.09 | 4/1/2026 4:00:07 PM EST | |||
| 80.00 | 0.95 | 1.40 | 1.18 | 1.32 | -1.43 | -52.00% | 0.01 | 1 | 98 | 0.56 | -0.19 | 0.03 | -0.10 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 81.00 | 1.20 | 1.95 | 1.58 | 2.10 | +0.40 | +23.53% | 0.02 | 2 | 1 | 0.59 | -0.22 | 0.03 | -0.10 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 82.00 | 1.30 | 2.05 | 1.68 | % | 0.02 | 0 | 0 | 0.56 | -0.25 | 0.03 | -0.11 | 4/1/2026 4:00:07 PM EST | |||
| 83.00 | 1.65 | 2.40 | 2.03 | % | 0.02 | 0 | 0 | 0.56 | -0.28 | 0.04 | -0.11 | 4/1/2026 4:00:07 PM EST | |||
| 84.00 | 1.80 | 2.60 | 2.20 | 2.27 | -1.13 | -33.24% | 0.03 | 4 | 11 | 0.54 | -0.32 | 0.04 | -0.11 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 85.00 | 2.15 | 2.65 | 2.40 | 3.10 | -1.90 | -38.00% | 0.03 | 10 | 771 | 0.51 | -0.35 | 0.04 | -0.12 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 86.00 | 2.55 | 3.30 | 2.93 | 3.05 | % | 0.03 | 4 | 0 | 0.53 | -0.40 | 0.04 | -0.12 | 4/1/2026 | 4/1/2026 4:00:07 PM EST | |
| 87.00 | 3.10 | 3.80 | 3.45 | 4.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.44 | 0.04 | -0.12 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 88.00 | 3.40 | 4.20 | 3.80 | 5.93 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.51 | -0.48 | 0.05 | -0.12 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 89.00 | 3.80 | 4.80 | 4.30 | 5.82 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.51 | -0.53 | 0.05 | -0.11 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 90.00 | 4.50 | 5.10 | 4.80 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.49 | -0.57 | 0.04 | -0.11 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 91.00 | 5.20 | 6.00 | 5.60 | 4.92 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.52 | -0.62 | 0.04 | -0.11 | 3/23/2026 | 4/1/2026 4:00:07 PM EST |
| 92.00 | 5.80 | 6.70 | 6.25 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.66 | 0.04 | -0.10 | 3/25/2026 | 4/1/2026 4:00:07 PM EST |
| 93.00 | 6.00 | 8.20 | 7.10 | % | 0.08 | 0 | 0 | 0.53 | -0.70 | 0.04 | -0.09 | 4/1/2026 4:00:07 PM EST | |||
| 94.00 | 7.00 | 8.90 | 7.95 | % | 0.08 | 0 | 0 | 0.55 | -0.73 | 0.04 | -0.09 | 4/1/2026 4:00:07 PM EST | |||
| 95.00 | 7.90 | 8.70 | 8.30 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.49 | -0.76 | 0.03 | -0.08 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 96.00 | 8.90 | 10.60 | 9.75 | % | 0.10 | 0 | 0 | 0.60 | -0.79 | 0.03 | -0.08 | 4/1/2026 4:00:07 PM EST | |||
| 97.00 | 9.70 | 11.50 | 10.60 | % | 0.11 | 0 | 0 | 0.60 | -0.82 | 0.03 | -0.07 | 4/1/2026 4:00:07 PM EST | |||
| 98.00 | 10.30 | 12.40 | 11.35 | % | 0.12 | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.07 | 4/1/2026 4:00:07 PM EST | |||
| 99.00 | 11.30 | 13.30 | 12.30 | % | 0.12 | 0 | 0 | 0.75 | -0.86 | 0.02 | -0.06 | 4/1/2026 4:00:07 PM EST | |||
| 100.00 | 12.10 | 14.20 | 13.15 | 11.19 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.77 | -0.88 | 0.02 | -0.05 | 3/19/2026 | 4/1/2026 4:00:07 PM EST |
| 101.00 | 13.10 | 15.10 | 14.10 | % | 0.14 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.04 | 4/1/2026 4:00:07 PM EST | |||
| 105.00 | 16.50 | 19.00 | 17.75 | 22.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.88 | -0.95 | 0.01 | -0.03 | 3/17/2026 | 4/1/2026 4:00:07 PM EST |
| 110.00 | 21.50 | 24.60 | 23.05 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 10/27/2025 | 4/1/2026 4:00:07 PM EST |
| 115.00 | 26.50 | 29.60 | 28.05 | 19.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.28 | -0.99 | 0.00 | 0.00 | 10/27/2025 | 4/1/2026 4:00:07 PM EST |
| 120.00 | 31.40 | 34.60 | 33.00 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 125.00 | 36.50 | 39.60 | 38.05 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 130.00 | 41.70 | 44.60 | 43.15 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 135.00 | 46.50 | 49.60 | 48.05 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 140.00 | 51.70 | 54.60 | 53.15 | 40.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 4:00:07 PM EST |
| 145.00 | 56.70 | 59.60 | 58.15 | 45.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 4:00:07 PM EST |
| 150.00 | 61.40 | 64.60 | 63.00 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 155.00 | 66.50 | 69.60 | 68.05 | % | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST |