Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $84.50 as of 3/12/2026 4:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 10.50 | 14.20 | 12.35 | % | 0.16 | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 10.80 | 13.60 | 12.20 | % | 0.16 | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 9.70 | 13.00 | 11.35 | % | 0.15 | 0 | 0 | 0.66 | 0.67 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 9.50 | 12.40 | 10.95 | % | 0.14 | 0 | 0 | 0.68 | 0.65 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 8.80 | 11.80 | 10.30 | % | 0.13 | 0 | 0 | 0.67 | 0.63 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 8.30 | 11.30 | 9.80 | % | 0.12 | 0 | 0 | 0.67 | 0.61 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 7.50 | 10.70 | 9.10 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 7.20 | 10.20 | 8.70 | % | 0.10 | 0 | 0 | 0.66 | 0.57 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 6.70 | 9.70 | 8.20 | % | 0.10 | 0 | 0 | 0.66 | 0.55 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 6.00 | 9.30 | 7.65 | % | 0.09 | 0 | 0 | 0.65 | 0.53 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 5.80 | 8.90 | 7.35 | % | 0.09 | 0 | 0 | 0.66 | 0.52 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 5.10 | 8.60 | 6.85 | % | 0.08 | 0 | 0 | 0.65 | 0.50 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 4.50 | 8.20 | 6.35 | % | 0.07 | 0 | 0 | 0.64 | 0.48 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 89.00 | 4.30 | 7.80 | 6.05 | % | 0.07 | 0 | 0 | 0.64 | 0.46 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 4.10 | 7.40 | 5.75 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 3.60 | 7.10 | 5.35 | % | 0.06 | 0 | 0 | 0.64 | 0.42 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 92.00 | 3.20 | 6.70 | 4.95 | % | 0.05 | 0 | 0 | 0.63 | 0.40 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 93.00 | 2.80 | 6.40 | 4.60 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 94.00 | 2.30 | 6.10 | 4.20 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 2.20 | 5.80 | 4.00 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 96.00 | 1.90 | 5.50 | 3.70 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 97.00 | 1.60 | 5.20 | 3.40 | % | 0.04 | 0 | 0 | 0.61 | 0.31 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 98.00 | 1.35 | 5.00 | 3.18 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 1.05 | 4.50 | 2.78 | % | 0.03 | 0 | 0 | 0.61 | 0.26 | 0.02 | -0.07 | 3/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 2.70 | 6.60 | 4.65 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 3.00 | 6.70 | 4.85 | % | 0.06 | 0 | 0 | 0.67 | -0.31 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 3.50 | 7.10 | 5.30 | % | 0.07 | 0 | 0 | 0.68 | -0.33 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 3.90 | 7.60 | 5.75 | % | 0.07 | 0 | 0 | 0.68 | -0.35 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 4.30 | 8.20 | 6.25 | 6.00 | % | 0.08 | 1 | 0 | 0.69 | -0.37 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 81.00 | 4.70 | 8.60 | 6.65 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 5.20 | 9.00 | 7.10 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 5.70 | 9.30 | 7.50 | % | 0.09 | 0 | 0 | 0.67 | -0.43 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 6.20 | 9.30 | 7.75 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 6.80 | 10.10 | 8.45 | % | 0.10 | 0 | 0 | 0.66 | -0.47 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 7.40 | 10.60 | 9.00 | % | 0.10 | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 8.00 | 11.40 | 9.70 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 8.60 | 11.80 | 10.20 | % | 0.12 | 0 | 0 | 0.65 | -0.52 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 89.00 | 9.30 | 12.60 | 10.95 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 9.90 | 13.00 | 11.45 | % | 0.13 | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.09 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 10.50 | 13.60 | 12.05 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 92.00 | 11.20 | 14.20 | 12.70 | % | 0.14 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 93.00 | 11.90 | 14.90 | 13.40 | % | 0.14 | 0 | 0 | 0.64 | -0.62 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 94.00 | 12.60 | 15.60 | 14.10 | % | 0.15 | 0 | 0 | 0.64 | -0.64 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 13.30 | 16.30 | 14.80 | % | 0.16 | 0 | 0 | 0.64 | -0.65 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 96.00 | 14.00 | 17.00 | 15.50 | % | 0.16 | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 97.00 | 14.70 | 17.90 | 16.30 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 98.00 | 15.50 | 19.40 | 17.45 | % | 0.18 | 0 | 0 | 0.66 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 17.00 | 20.80 | 18.90 | % | 0.19 | 0 | 0 | 0.63 | -0.74 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST |