Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $84.85 as of 4/3/2026 3:52:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 11.40 | 14.50 | 12.95 | % | 0.17 | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 76.00 | 10.80 | 13.90 | 12.35 | % | 0.16 | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 77.00 | 10.00 | 13.00 | 11.50 | % | 0.15 | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 78.00 | 9.20 | 12.40 | 10.80 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 79.00 | 8.50 | 10.80 | 9.65 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 80.00 | 7.90 | 11.00 | 9.45 | % | 0.12 | 0 | 0 | 0.52 | 0.67 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 81.00 | 7.20 | 10.50 | 8.85 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 82.00 | 6.60 | 9.80 | 8.20 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 83.00 | 6.00 | 9.40 | 7.70 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 84.00 | 5.40 | 8.80 | 7.10 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 85.00 | 4.80 | 8.40 | 6.60 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 86.00 | 4.40 | 7.90 | 6.15 | % | 0.07 | 0 | 0 | 0.51 | 0.53 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 87.00 | 3.90 | 7.40 | 5.65 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 88.00 | 3.40 | 7.00 | 5.20 | % | 0.06 | 0 | 0 | 0.50 | 0.47 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 89.00 | 2.90 | 6.60 | 4.75 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 90.00 | 2.50 | 6.20 | 4.35 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.03 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 91.00 | 2.15 | 5.90 | 4.03 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.03 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 92.00 | 1.80 | 5.50 | 3.65 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 93.00 | 1.50 | 5.40 | 3.45 | % | 0.04 | 0 | 0 | 0.49 | 0.35 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 94.00 | 1.20 | 5.00 | 3.10 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 95.00 | 0.90 | 4.90 | 2.90 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 96.00 | 0.55 | 4.70 | 2.63 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 97.00 | 0.45 | 4.60 | 2.53 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.05 | 4/2/2026 3:59:55 PM EST | |||
| 98.00 | 0.25 | 4.50 | 2.38 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.02 | -0.05 | 4/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 2.05 | 3.20 | 2.63 | % | 0.04 | 0 | 0 | 0.56 | -0.22 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 76.00 | 0.80 | 4.70 | 2.75 | % | 0.04 | 0 | 0 | 0.53 | -0.24 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 77.00 | 1.10 | 4.90 | 3.00 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 78.00 | 1.40 | 5.40 | 3.40 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 79.00 | 1.80 | 5.70 | 3.75 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 80.00 | 2.15 | 6.00 | 4.08 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 81.00 | 2.55 | 6.40 | 4.48 | % | 0.06 | 0 | 0 | 0.53 | -0.35 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 82.00 | 2.90 | 6.70 | 4.80 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 83.00 | 3.40 | 7.20 | 5.30 | % | 0.06 | 0 | 0 | 0.53 | -0.40 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 84.00 | 3.80 | 7.50 | 5.65 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 85.00 | 4.30 | 8.00 | 6.15 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 86.00 | 4.90 | 8.40 | 6.65 | % | 0.08 | 0 | 0 | 0.51 | -0.47 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 87.00 | 5.30 | 9.00 | 7.15 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 88.00 | 6.00 | 8.90 | 7.45 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 89.00 | 6.50 | 10.10 | 8.30 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.03 | -0.07 | 4/2/2026 3:59:55 PM EST | |||
| 90.00 | 7.40 | 10.80 | 9.10 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.03 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 91.00 | 8.40 | 10.60 | 9.50 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.03 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 92.00 | 8.70 | 11.90 | 10.30 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 93.00 | 9.40 | 12.60 | 11.00 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 94.00 | 10.10 | 13.50 | 11.80 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 95.00 | 10.80 | 14.60 | 12.70 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 96.00 | 11.70 | 15.00 | 13.35 | % | 0.14 | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.06 | 4/2/2026 3:59:55 PM EST | |||
| 97.00 | 12.50 | 16.00 | 14.25 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.02 | -0.05 | 4/2/2026 3:59:55 PM EST | |||
| 98.00 | 13.30 | 17.20 | 15.25 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.05 | 4/2/2026 3:59:55 PM EST |