Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $89.75 as of 3/23/2026 8:57:52 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 | 48.10 | 52.00 | 50.05 | 50.75 | +1.85 | +3.79% | 1.25 | 1 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 45.00 | 42.90 | 47.00 | 44.95 | % | 1.00 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 50.00 | 38.00 | 42.00 | 40.00 | 36.75 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 4:00:05 PM EST |
| 55.00 | 33.10 | 37.10 | 35.10 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 60.00 | 29.10 | 32.20 | 30.65 | % | 0.51 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 65.00 | 24.60 | 27.30 | 25.95 | 29.02 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.22 | 0.97 | 0.00 | -0.03 | 9/9/2025 | 3/23/2026 4:00:05 PM EST |
| 70.00 | 19.60 | 22.60 | 21.10 | 19.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 75.00 | 15.30 | 17.80 | 16.55 | 15.12 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.91 | 0.87 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 77.00 | 13.60 | 15.90 | 14.75 | % | 0.19 | 0 | 0 | 0.67 | 0.85 | 0.02 | -0.08 | 3/23/2026 4:00:05 PM EST | |||
| 78.00 | 12.80 | 15.00 | 13.90 | % | 0.18 | 0 | 0 | 0.67 | 0.83 | 0.02 | -0.08 | 3/23/2026 4:00:05 PM EST | |||
| 79.00 | 11.90 | 14.20 | 13.05 | % | 0.17 | 0 | 0 | 0.66 | 0.80 | 0.02 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 80.00 | 11.20 | 13.30 | 12.25 | 12.20 | +2.95 | +31.90% | 0.15 | 1 | 14 | 0.66 | 0.79 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 81.00 | 10.40 | 12.50 | 11.45 | % | 0.14 | 0 | 0 | 0.65 | 0.78 | 0.02 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 82.00 | 9.30 | 11.70 | 10.50 | % | 0.13 | 0 | 0 | 0.61 | 0.76 | 0.02 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 83.00 | 8.80 | 10.30 | 9.55 | % | 0.12 | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 84.00 | 7.90 | 9.70 | 8.80 | % | 0.10 | 0 | 0 | 0.57 | 0.71 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 85.00 | 7.40 | 9.20 | 8.30 | 8.50 | +1.50 | +21.43% | 0.10 | 1 | 42 | 0.59 | 0.68 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 86.00 | 6.90 | 7.60 | 7.25 | % | 0.08 | 0 | 0 | 0.54 | 0.66 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 87.00 | 6.10 | 7.50 | 6.80 | 6.80 | % | 0.08 | 3 | 0 | 0.56 | 0.63 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 88.00 | 5.60 | 7.00 | 6.30 | % | 0.07 | 0 | 0 | 0.56 | 0.59 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 89.00 | 5.10 | 6.00 | 5.55 | 5.94 | % | 0.06 | 2 | 0 | 0.54 | 0.56 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 90.00 | 3.40 | 5.00 | 4.20 | 4.80 | +0.38 | +8.60% | 0.05 | 12,172 | 83 | 0.50 | 0.53 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 91.00 | 4.10 | 4.70 | 4.40 | 4.52 | % | 0.05 | 27 | 0 | 0.51 | 0.50 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 92.00 | 3.70 | 4.10 | 3.90 | 3.90 | % | 0.04 | 53 | 0 | 0.51 | 0.46 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 93.00 | 3.20 | 3.60 | 3.40 | 3.82 | % | 0.04 | 11 | 0 | 0.49 | 0.43 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 94.00 | 2.85 | 3.80 | 3.33 | 3.57 | % | 0.04 | 4 | 0 | 0.53 | 0.40 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 95.00 | 2.55 | 2.85 | 2.70 | 2.65 | 0.00 | 0.00% | 0.03 | 39 | 90 | 0.49 | 0.37 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 96.00 | 2.15 | 2.65 | 2.40 | 2.52 | % | 0.02 | 8 | 0 | 0.49 | 0.34 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 97.00 | 1.95 | 3.00 | 2.48 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 98.00 | 1.70 | 3.00 | 2.35 | % | 0.02 | 0 | 0 | 0.55 | 0.29 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 99.00 | 1.35 | 2.15 | 1.75 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 100.00 | 1.30 | 1.55 | 1.43 | 1.45 | +0.20 | +16.00% | 0.01 | 11,742 | 86 | 0.49 | 0.25 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 101.00 | 1.00 | 2.05 | 1.53 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.02 | -0.08 | 3/23/2026 4:00:05 PM EST | |||
| 105.00 | 0.50 | 1.75 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.56 | 0.17 | 0.02 | -0.07 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 110.00 | 0.20 | 0.85 | 0.53 | 0.53 | -0.62 | -53.92% | 0.00 | 23 | 55 | 0.53 | 0.13 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 115.00 | 0.15 | 0.90 | 0.53 | 0.47 | -1.35 | -74.18% | 0.00 | 3 | 104 | 0.61 | 0.09 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.63 | -0.60 | -48.78% | 0.00 | 3 | 262 | 0.68 | 0.06 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.62 | -0.03 | -4.62% | 0.00 | 2 | 40 | 0.82 | 0.03 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.37 | -0.83 | -69.17% | 0.00 | 6 | 321 | 0.92 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 3/23/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/23/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/23/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/23/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:05 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 | 1.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/23/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/23/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.94 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.03 | -9.10% | 0.00 | 4 | 49 | 0.86 | -0.03 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.59 | -0.08 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 75.00 | 0.50 | 1.05 | 0.78 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.59 | -0.13 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 77.00 | 0.75 | 2.40 | 1.58 | 1.05 | % | 0.02 | 5 | 0 | 0.67 | -0.15 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 78.00 | 0.85 | 2.45 | 1.65 | % | 0.02 | 0 | 0 | 0.65 | -0.17 | 0.02 | -0.08 | 3/23/2026 4:00:05 PM EST | |||
| 79.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | -0.20 | 0.02 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 80.00 | 0.40 | 1.75 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.48 | -0.21 | 0.02 | -0.09 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 81.00 | 1.65 | 2.20 | 1.93 | 1.70 | % | 0.02 | 1 | 0 | 0.59 | -0.22 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 82.00 | 1.35 | 3.20 | 2.28 | % | 0.03 | 0 | 0 | 0.59 | -0.24 | 0.02 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 83.00 | 0.85 | 2.75 | 1.80 | % | 0.02 | 0 | 0 | 0.49 | -0.27 | 0.02 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 84.00 | 2.05 | 2.95 | 2.50 | % | 0.03 | 0 | 0 | 0.55 | -0.29 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 85.00 | 2.15 | 3.00 | 2.58 | 2.80 | -0.85 | -23.29% | 0.03 | 5 | 77 | 0.51 | -0.32 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 86.00 | 2.80 | 3.40 | 3.10 | % | 0.04 | 0 | 0 | 0.53 | -0.34 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 87.00 | 2.80 | 4.10 | 3.45 | % | 0.04 | 0 | 0 | 0.52 | -0.37 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 88.00 | 3.40 | 4.10 | 3.75 | 3.62 | % | 0.04 | 126 | 0 | 0.51 | -0.41 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 89.00 | 3.50 | 4.60 | 4.05 | % | 0.05 | 0 | 0 | 0.48 | -0.44 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 90.00 | 4.30 | 4.90 | 4.60 | 4.14 | -1.80 | -30.31% | 0.05 | 2 | 62 | 0.49 | -0.47 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 91.00 | 4.50 | 5.60 | 5.05 | 4.92 | % | 0.06 | 126 | 0 | 0.48 | -0.50 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 92.00 | 5.30 | 6.10 | 5.70 | % | 0.06 | 0 | 0 | 0.50 | -0.54 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 93.00 | 5.70 | 6.80 | 6.25 | % | 0.07 | 0 | 0 | 0.49 | -0.57 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 94.00 | 6.20 | 7.40 | 6.80 | % | 0.07 | 0 | 0 | 0.47 | -0.60 | 0.03 | -0.10 | 3/23/2026 4:00:05 PM EST | |||
| 95.00 | 7.20 | 8.10 | 7.65 | 8.51 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.48 | -0.63 | 0.03 | -0.10 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 96.00 | 7.60 | 8.90 | 8.25 | % | 0.09 | 0 | 0 | 0.48 | -0.66 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 97.00 | 8.10 | 9.40 | 8.75 | % | 0.09 | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 98.00 | 9.00 | 10.20 | 9.60 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 99.00 | 8.80 | 11.30 | 10.05 | % | 0.10 | 0 | 0 | 0.62 | -0.73 | 0.03 | -0.09 | 3/23/2026 4:00:05 PM EST | |||
| 100.00 | 9.70 | 12.30 | 11.00 | 11.19 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.65 | -0.75 | 0.03 | -0.09 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 101.00 | 10.60 | 13.00 | 11.80 | % | 0.12 | 0 | 0 | 0.64 | -0.77 | 0.02 | -0.08 | 3/23/2026 4:00:05 PM EST | |||
| 105.00 | 13.60 | 16.50 | 15.05 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.68 | -0.83 | 0.02 | -0.07 | 3/17/2026 | 3/23/2026 4:00:05 PM EST |
| 110.00 | 18.40 | 21.00 | 19.70 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | -0.87 | 0.01 | -0.07 | 10/27/2025 | 3/23/2026 4:00:05 PM EST |
| 115.00 | 23.30 | 25.80 | 24.55 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | -0.91 | 0.01 | -0.05 | 10/27/2025 | 3/23/2026 4:00:05 PM EST |
| 120.00 | 28.20 | 31.20 | 29.70 | % | 0.25 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.04 | 3/23/2026 4:00:05 PM EST | |||
| 125.00 | 33.20 | 35.70 | 34.45 | % | 0.28 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 130.00 | 38.20 | 40.70 | 39.45 | % | 0.30 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 135.00 | 43.20 | 45.90 | 44.55 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 140.00 | 48.20 | 51.10 | 49.65 | 40.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/23/2026 4:00:05 PM EST |
| 145.00 | 53.20 | 56.10 | 54.65 | 45.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/23/2026 4:00:05 PM EST |
| 150.00 | 58.20 | 60.90 | 59.55 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 155.00 | 63.20 | 66.90 | 65.05 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST |