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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.30 | 26.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 19.30 | 23.10 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 18.30 | 22.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 17.30 | 21.10 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 16.40 | 20.20 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 15.40 | 19.20 | % | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 14.40 | 18.20 | % | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 13.40 | 17.20 | % | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 12.50 | 16.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 11.50 | 15.30 | % | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 10.60 | 14.40 | % | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 9.60 | 13.50 | % | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 8.70 | 12.60 | % | 0 | 0 | 0.94 | 0.86 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 8.30 | 11.70 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.84 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 51.00 | 7.00 | 10.90 | % | 0 | 0 | 0.86 | 0.81 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 52.00 | 6.20 | 10.10 | % | 0 | 0 | 0.78 | 0.78 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 53.00 | 5.30 | 8.80 | % | 0 | 0 | 0.49 | 0.74 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 54.00 | 6.30 | 7.00 | 5.76 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.71 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 5.50 | 6.30 | 5.80 | -0.20 | -3.34% | 3 | 3 | 0.54 | 0.68 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 4.90 | 5.40 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.64 | 0.04 | -0.05 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 57.00 | 3.00 | 6.80 | % | 0 | 0 | 0.56 | 0.60 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 58.00 | 2.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.56 | 0.04 | -0.05 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 2.25 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.52 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 1.40 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.48 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 1.65 | 4.60 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.44 | 0.04 | -0.05 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 62.00 | 0.80 | 3.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.39 | 0.04 | -0.05 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 63.00 | 0.45 | 3.90 | % | 0 | 0 | 0.52 | 0.35 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 64.00 | 1.30 | 2.90 | % | 0 | 0 | 0.51 | 0.31 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 1.05 | 1.70 | 1.50 | -0.05 | -3.23% | 3 | 15 | 0.49 | 0.28 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 66.00 | 0.95 | 2.10 | % | 0 | 0 | 0.55 | 0.24 | 0.04 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 67.00 | 0.35 | 2.35 | % | 0 | 0 | 0.65 | 0.22 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 68.00 | 0.25 | 2.20 | % | 0 | 0 | 0.56 | 0.18 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 69.00 | 0.20 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.16 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.13 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 0.05 | 2.30 | % | 0 | 0 | 0.70 | 0.12 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 0.05 | 1.70 | % | 0 | 0 | 0.75 | 0.10 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.02 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.05 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.06 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.05 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.08 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 0.10 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.10 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 0.10 | 2.55 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.12 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 0.15 | 2.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.14 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 29 | 0.79 | -0.16 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 51.00 | 0.30 | 2.95 | % | 0 | 0 | 0.65 | -0.19 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 52.00 | 0.40 | 2.65 | % | 0 | 0 | 0.58 | -0.22 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 53.00 | 0.55 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.26 | 0.03 | -0.04 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 54.00 | 1.35 | 2.65 | % | 0 | 0 | 0.71 | -0.29 | 0.03 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 1.55 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.32 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 56.00 | 1.75 | 3.80 | % | 0 | 0 | 0.56 | -0.36 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 57.00 | 1.45 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.40 | 0.04 | -0.05 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 58.00 | 1.65 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.44 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 59.00 | 2.10 | 5.60 | % | 0 | 0 | 0.51 | -0.48 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 2.15 | 6.10 | 4.93 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.52 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 61.00 | 3.10 | 6.40 | % | 0 | 0 | 0.47 | -0.56 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 62.00 | 3.70 | 7.00 | % | 0 | 0 | 0.47 | -0.61 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 63.00 | 4.50 | 7.70 | 5.26 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.65 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 64.00 | 6.30 | 7.30 | % | 0 | 0 | 0.47 | -0.69 | 0.04 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 5.50 | 9.30 | % | 0 | 0 | 0.44 | -0.72 | 0.04 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 66.00 | 6.60 | 9.90 | % | 0 | 0 | 0.43 | -0.76 | 0.04 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 67.00 | 6.90 | 10.80 | % | 0 | 0 | 0.66 | -0.78 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 68.00 | 7.80 | 11.60 | % | 0 | 0 | 0.38 | -0.82 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 69.00 | 8.60 | 12.50 | % | 0 | 0 | 0.70 | -0.84 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 9.50 | 13.50 | % | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 71.00 | 10.40 | 14.40 | % | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 11.40 | 15.20 | % | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 14.10 | 18.10 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 19.00 | 22.90 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 24.10 | 28.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 29.10 | 33.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |