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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.40 | 35.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 27.30 | 31.00 | 29.98 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 22.30 | 26.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 17.60 | 21.10 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 12.80 | 16.50 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 9.80 | 10.30 | % | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 6.00 | 6.60 | % | 0 | 0 | 0.50 | 0.67 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 3.40 | 5.00 | 3.60 | -0.50 | -12.20% | 10 | 51 | 0.48 | 0.49 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 1.70 | 3.00 | 1.90 | -0.50 | -20.84% | 16 | 242 | 0.47 | 0.31 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.75 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.17 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.30 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.05 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.03 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 1.65 | % | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.95 | 1.30 | 1.04 | 0.00 | 0.00% | 0 | 62 | 0.52 | -0.18 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 2.20 | 3.90 | 2.50 | +0.31 | +14.16% | 1 | 334 | 0.49 | -0.33 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 4.50 | 4.90 | 4.30 | +0.50 | +13.16% | 6 | 91 | 0.47 | -0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 7.70 | 8.40 | 7.95 | +1.25 | +18.66% | 4 | 8 | 0.48 | -0.69 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 11.60 | 12.20 | 11.15 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.83 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 14.80 | 18.10 | 15.44 | +0.49 | +3.28% | 1 | 5 | 0.43 | -0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 19.10 | 22.90 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 24.20 | 27.90 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 29.20 | 32.90 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |