Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $54.89 as of 4/7/2025 11:34:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 25.70 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 4/7/2025 10:59:09 AM EST | |||
| 35.00 | 17.60 | 20.90 | % | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.03 | 4/7/2025 10:59:09 AM EST | |||
| 38.00 | 14.80 | 18.10 | % | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.05 | 4/7/2025 10:59:09 AM EST | |||
| 39.00 | 13.90 | 17.20 | % | 0 | 0 | 1.44 | 0.92 | 0.01 | -0.06 | 4/7/2025 10:59:09 AM EST | |||
| 40.00 | 13.10 | 15.80 | 10.38 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.90 | 0.01 | -0.08 | 3/18/2025 | 4/7/2025 10:59:09 AM EST |
| 41.00 | 12.20 | 16.30 | % | 0 | 0 | 1.60 | 0.89 | 0.01 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 42.00 | 11.30 | 14.60 | % | 0 | 0 | 1.54 | 0.88 | 0.01 | -0.09 | 4/7/2025 10:59:09 AM EST | |||
| 43.00 | 10.50 | 13.70 | % | 0 | 0 | 1.29 | 0.87 | 0.02 | -0.09 | 4/7/2025 10:59:09 AM EST | |||
| 44.00 | 9.80 | 12.70 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.84 | 0.02 | -0.10 | 3/21/2025 | 4/7/2025 10:59:09 AM EST |
| 45.00 | 8.90 | 12.20 | % | 0 | 0 | 1.44 | 0.83 | 0.02 | -0.10 | 4/7/2025 10:59:09 AM EST | |||
| 46.00 | 8.80 | 11.50 | % | 0 | 0 | 0.85 | 0.81 | 0.02 | -0.11 | 4/7/2025 10:59:09 AM EST | |||
| 47.00 | 7.30 | 10.70 | % | 0 | 0 | 0.87 | 0.78 | 0.02 | -0.12 | 4/7/2025 10:59:09 AM EST | |||
| 48.00 | 6.80 | 9.70 | % | 0 | 0 | 0.91 | 0.76 | 0.02 | -0.12 | 4/7/2025 10:59:09 AM EST | |||
| 49.00 | 6.80 | 9.20 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.73 | 0.03 | -0.12 | 3/19/2025 | 4/7/2025 10:59:09 AM EST |
| 50.00 | 5.40 | 8.50 | 8.32 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.71 | 0.03 | -0.12 | 3/19/2025 | 4/7/2025 10:59:09 AM EST |
| 51.00 | 4.80 | 7.80 | % | 0 | 0 | 0.90 | 0.68 | 0.03 | -0.13 | 4/7/2025 10:59:09 AM EST | |||
| 52.00 | 4.10 | 7.20 | 6.62 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.65 | 0.03 | -0.13 | 3/20/2025 | 4/7/2025 10:59:09 AM EST |
| 53.00 | 3.50 | 6.60 | % | 0 | 0 | 0.89 | 0.61 | 0.03 | -0.13 | 4/7/2025 10:59:09 AM EST | |||
| 54.00 | 3.30 | 6.10 | 7.76 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.58 | 0.03 | -0.13 | 3/24/2025 | 4/7/2025 10:59:09 AM EST |
| 55.00 | 3.70 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.55 | 0.03 | -0.13 | 3/19/2025 | 4/7/2025 10:59:09 AM EST |
| 56.00 | 2.15 | 4.20 | % | 0 | 0 | 0.88 | 0.51 | 0.03 | -0.13 | 4/7/2025 10:59:09 AM EST | |||
| 57.00 | 2.95 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.48 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 10:59:09 AM EST |
| 58.00 | 1.35 | 4.40 | 3.18 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.45 | 0.03 | -0.13 | 3/31/2025 | 4/7/2025 10:59:09 AM EST |
| 59.00 | 1.00 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 51 | 0.94 | 0.41 | 0.03 | -0.12 | 4/1/2025 | 4/7/2025 10:59:09 AM EST |
| 60.00 | 0.70 | 3.70 | 0.93 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.38 | 0.03 | -0.12 | 4/3/2025 | 4/7/2025 10:59:09 AM EST |
| 61.00 | 0.45 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.35 | 0.03 | -0.11 | 4/2/2025 | 4/7/2025 10:59:09 AM EST |
| 62.00 | 0.20 | 3.20 | % | 0 | 0 | 0.97 | 0.32 | 0.03 | -0.11 | 4/7/2025 10:59:09 AM EST | |||
| 63.00 | 0.05 | 2.90 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.29 | 0.03 | -0.10 | 3/31/2025 | 4/7/2025 10:59:09 AM EST |
| 64.00 | 0.00 | 2.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.26 | 0.03 | -0.10 | 4/3/2025 | 4/7/2025 10:59:09 AM EST |
| 65.00 | 0.00 | 2.55 | 1.20 | 0.00 | 0.00% | 0 | 74 | 0.80 | 0.24 | 0.03 | -0.09 | 4/2/2025 | 4/7/2025 10:59:09 AM EST |
| 66.00 | 0.00 | 2.40 | % | 0 | 0 | 1.27 | 0.22 | 0.03 | -0.09 | 4/7/2025 10:59:09 AM EST | |||
| 67.00 | 0.00 | 2.30 | % | 0 | 0 | 1.15 | 0.20 | 0.02 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.18 | 0.02 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 69.00 | 0.00 | 2.05 | % | 0 | 0 | 1.42 | 0.16 | 0.02 | -0.07 | 4/7/2025 10:59:09 AM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 1.32 | 0.14 | 0.02 | -0.07 | 4/7/2025 10:59:09 AM EST | |||
| 71.00 | 0.00 | 1.85 | % | 0 | 0 | 1.35 | 0.13 | 0.02 | -0.06 | 4/7/2025 10:59:09 AM EST | |||
| 72.00 | 0.00 | 1.60 | % | 0 | 0 | 1.29 | 0.11 | 0.02 | -0.05 | 4/7/2025 10:59:09 AM EST | |||
| 73.00 | 0.00 | 1.55 | % | 0 | 0 | 1.32 | 0.10 | 0.01 | -0.05 | 4/7/2025 10:59:09 AM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.36 | 0.08 | 0.01 | -0.04 | 4/7/2025 10:59:09 AM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.04 | 0.01 | -0.02 | 4/7/2025 10:59:09 AM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.02 | 0.00 | -0.01 | 4/7/2025 10:59:09 AM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.78 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:09 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.01 | 4/7/2025 10:59:09 AM EST | |||
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 2.02 | -0.04 | 0.01 | -0.03 | 4/7/2025 10:59:09 AM EST | |||
| 38.00 | 0.00 | 1.80 | % | 0 | 0 | 1.84 | -0.06 | 0.01 | -0.05 | 4/7/2025 10:59:09 AM EST | |||
| 39.00 | 0.00 | 1.90 | % | 0 | 0 | 1.69 | -0.08 | 0.01 | -0.06 | 4/7/2025 10:59:09 AM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | -0.10 | 0.01 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 41.00 | 0.00 | 2.35 | % | 0 | 0 | 1.26 | -0.11 | 0.01 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 42.00 | 0.00 | 2.45 | % | 0 | 0 | 1.26 | -0.12 | 0.01 | -0.09 | 4/7/2025 10:59:09 AM EST | |||
| 43.00 | 0.05 | 2.65 | 0.95 | % | 1 | 0 | 1.65 | -0.13 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 10:59:09 AM EST | |
| 44.00 | 0.05 | 2.90 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.21 | -0.16 | 0.02 | -0.10 | 4/3/2025 | 4/7/2025 10:59:09 AM EST |
| 45.00 | 0.40 | 1.85 | % | 0 | 0 | 1.21 | -0.17 | 0.02 | -0.10 | 4/7/2025 10:59:09 AM EST | |||
| 46.00 | 0.50 | 3.40 | % | 0 | 0 | 1.18 | -0.19 | 0.02 | -0.11 | 4/7/2025 10:59:09 AM EST | |||
| 47.00 | 0.75 | 3.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.22 | 0.02 | -0.12 | 4/2/2025 | 4/7/2025 10:59:09 AM EST |
| 48.00 | 1.05 | 4.00 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.24 | 0.02 | -0.12 | 3/31/2025 | 4/7/2025 10:59:09 AM EST |
| 49.00 | 1.35 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.27 | 0.03 | -0.12 | 4/2/2025 | 4/7/2025 10:59:09 AM EST |
| 50.00 | 1.65 | 4.70 | 0.44 | 0.00 | 0.00% | 0 | 31 | 1.03 | -0.29 | 0.03 | -0.12 | 3/25/2025 | 4/7/2025 10:59:09 AM EST |
| 51.00 | 2.10 | 3.50 | 2.05 | 0.00 | 0.00% | 0 | 15 | 1.09 | -0.32 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 10:59:09 AM EST |
| 52.00 | 2.40 | 5.30 | % | 0 | 0 | 0.98 | -0.35 | 0.03 | -0.13 | 4/7/2025 10:59:09 AM EST | |||
| 53.00 | 2.75 | 5.70 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.39 | 0.03 | -0.13 | 3/31/2025 | 4/7/2025 10:59:09 AM EST |
| 54.00 | 3.70 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.42 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:59:09 AM EST |
| 55.00 | 4.40 | 6.80 | % | 0 | 0 | 1.02 | -0.45 | 0.03 | -0.13 | 4/7/2025 10:59:09 AM EST | |||
| 56.00 | 4.90 | 6.00 | 4.90 | -1.45 | -22.84% | 1 | 11 | 1.01 | -0.49 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 10:59:09 AM EST |
| 57.00 | 5.40 | 6.60 | 2.85 | 0.00 | 0.00% | 0 | 37 | 1.00 | -0.52 | 0.03 | -0.13 | 3/31/2025 | 4/7/2025 10:59:09 AM EST |
| 58.00 | 5.50 | 8.40 | 6.63 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.55 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:59:09 AM EST |
| 59.00 | 6.30 | 9.20 | 3.25 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.59 | 0.03 | -0.12 | 3/28/2025 | 4/7/2025 10:59:09 AM EST |
| 60.00 | 7.00 | 9.90 | 2.57 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.62 | 0.03 | -0.12 | 4/2/2025 | 4/7/2025 10:59:09 AM EST |
| 61.00 | 7.70 | 10.10 | 3.00 | 0.00 | 0.00% | 0 | 45 | 0.99 | -0.65 | 0.03 | -0.11 | 4/2/2025 | 4/7/2025 10:59:09 AM EST |
| 62.00 | 8.50 | 11.50 | % | 0 | 0 | 0.96 | -0.68 | 0.03 | -0.11 | 4/7/2025 10:59:09 AM EST | |||
| 63.00 | 9.50 | 12.00 | % | 0 | 0 | 0.94 | -0.71 | 0.03 | -0.10 | 4/7/2025 10:59:09 AM EST | |||
| 64.00 | 9.50 | 13.00 | % | 0 | 0 | 0.96 | -0.74 | 0.03 | -0.10 | 4/7/2025 10:59:09 AM EST | |||
| 65.00 | 10.40 | 13.90 | % | 0 | 0 | 1.26 | -0.76 | 0.03 | -0.09 | 4/7/2025 10:59:09 AM EST | |||
| 66.00 | 11.20 | 14.50 | % | 0 | 0 | 1.38 | -0.78 | 0.03 | -0.09 | 4/7/2025 10:59:09 AM EST | |||
| 67.00 | 12.00 | 14.30 | % | 0 | 0 | 1.34 | -0.80 | 0.02 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 68.00 | 12.90 | 15.70 | % | 0 | 0 | 1.34 | -0.82 | 0.02 | -0.08 | 4/7/2025 10:59:09 AM EST | |||
| 69.00 | 13.80 | 17.10 | % | 0 | 0 | 1.33 | -0.84 | 0.02 | -0.07 | 4/7/2025 10:59:09 AM EST | |||
| 70.00 | 15.50 | 18.20 | % | 0 | 0 | 1.32 | -0.86 | 0.02 | -0.07 | 4/7/2025 10:59:09 AM EST | |||
| 71.00 | 15.80 | 18.40 | % | 0 | 0 | 1.37 | -0.87 | 0.02 | -0.06 | 4/7/2025 10:59:09 AM EST | |||
| 72.00 | 16.60 | 20.00 | % | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.05 | 4/7/2025 10:59:09 AM EST | |||
| 73.00 | 17.70 | 21.00 | % | 0 | 0 | 1.45 | -0.90 | 0.01 | -0.05 | 4/7/2025 10:59:09 AM EST | |||
| 75.00 | 19.50 | 22.90 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.92 | 0.01 | -0.04 | 3/20/2025 | 4/7/2025 10:59:09 AM EST |
| 80.00 | 24.50 | 27.80 | % | 0 | 0 | 1.74 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:59:09 AM EST | |||
| 85.00 | 29.20 | 32.80 | % | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:59:09 AM EST | |||
| 90.00 | 34.00 | 37.80 | % | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:09 AM EST |