Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $85.00 as of 4/29/2026 8:23:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.00 | 32.90 | 30.95 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 60.00 | 24.20 | 27.90 | 26.05 | 27.98 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 65.00 | 19.60 | 22.90 | 21.25 | 22.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | 0.96 | 0.01 | -0.03 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 70.00 | 15.00 | 18.20 | 16.60 | % | 0.24 | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.05 | 4/29/2026 1:59:00 PM EST | |||
| 75.00 | 10.80 | 13.90 | 12.35 | % | 0.16 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 78.00 | 7.90 | 11.50 | 9.70 | % | 0.12 | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 79.00 | 7.20 | 10.80 | 9.00 | % | 0.11 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 80.00 | 6.40 | 10.00 | 8.20 | % | 0.10 | 0 | 0 | 0.49 | 0.72 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 81.00 | 6.60 | 8.60 | 7.60 | % | 0.09 | 0 | 0 | 0.50 | 0.70 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 82.00 | 5.10 | 8.60 | 6.85 | % | 0.08 | 0 | 0 | 0.49 | 0.67 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 83.00 | 5.80 | 7.30 | 6.55 | % | 0.08 | 0 | 0 | 0.49 | 0.64 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 84.00 | 5.20 | 7.00 | 6.10 | % | 0.07 | 0 | 0 | 0.47 | 0.61 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 85.00 | 4.70 | 6.10 | 5.40 | % | 0.06 | 0 | 0 | 0.48 | 0.58 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 86.00 | 4.20 | 5.60 | 4.90 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.54 | 0.03 | -0.08 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 87.00 | 3.60 | 5.10 | 4.35 | % | 0.05 | 0 | 0 | 0.48 | 0.51 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 88.00 | 3.30 | 5.70 | 4.50 | % | 0.05 | 0 | 0 | 0.47 | 0.47 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 89.00 | 2.90 | 4.10 | 3.50 | % | 0.04 | 0 | 0 | 0.47 | 0.44 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 90.00 | 2.50 | 4.50 | 3.50 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | 0.41 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 91.00 | 2.20 | 3.20 | 2.70 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.37 | 0.03 | -0.07 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 92.00 | 1.80 | 2.95 | 2.38 | % | 0.03 | 0 | 0 | 0.47 | 0.34 | 0.03 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 93.00 | 1.70 | 4.00 | 2.85 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.03 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 94.00 | 1.30 | 3.80 | 2.55 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 95.00 | 1.35 | 2.25 | 1.80 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.47 | 0.26 | 0.03 | -0.06 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 96.00 | 1.00 | 3.40 | 2.20 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.24 | 0.03 | -0.06 | 4/16/2026 | 4/29/2026 1:59:00 PM EST |
| 97.00 | 0.75 | 3.20 | 1.98 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.03 | -0.06 | 4/29/2026 1:59:00 PM EST | |||
| 98.00 | 0.00 | 1.65 | 0.83 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.20 | 0.02 | -0.06 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 99.00 | 0.00 | 3.20 | 1.60 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | 0.17 | 0.02 | -0.05 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | 0.16 | 0.02 | -0.05 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 101.00 | 0.30 | 2.95 | 1.63 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.14 | 0.02 | -0.04 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 102.00 | 0.00 | 2.85 | 1.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.13 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 103.00 | 0.00 | 2.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.13 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 104.00 | 0.00 | 2.70 | 1.35 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 106.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.01 | -0.03 | 4/29/2026 1:59:00 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.02 | 4/29/2026 1:59:00 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.02 | 0.00 | -0.01 | 4/13/2026 | 4/29/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/29/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.03 | 4/29/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | 0.54 | % | 0.02 | 1 | 0 | 0.65 | -0.10 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:00 PM EST | |
| 75.00 | 0.95 | 3.40 | 2.18 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.17 | 0.02 | -0.07 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 78.00 | 1.55 | 2.40 | 1.98 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.23 | 0.02 | -0.07 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 79.00 | 1.50 | 4.20 | 2.85 | % | 0.04 | 0 | 0 | 0.52 | -0.25 | 0.02 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 80.00 | 2.00 | 2.95 | 2.48 | % | 0.03 | 0 | 0 | 0.50 | -0.28 | 0.03 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 81.00 | 2.25 | 4.80 | 3.53 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 82.00 | 2.55 | 3.40 | 2.98 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.33 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 83.00 | 2.95 | 5.00 | 3.98 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.50 | -0.36 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 84.00 | 3.30 | 4.30 | 3.80 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.49 | -0.39 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 85.00 | 3.70 | 4.80 | 4.25 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.48 | -0.42 | 0.03 | -0.08 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 86.00 | 4.20 | 6.80 | 5.50 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.46 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 87.00 | 4.70 | 6.00 | 5.35 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | -0.49 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 88.00 | 5.30 | 6.40 | 5.85 | 3.98 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.53 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 89.00 | 5.90 | 8.00 | 6.95 | 3.69 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.56 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 90.00 | 5.10 | 7.90 | 6.50 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -0.59 | 0.03 | -0.08 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 91.00 | 6.80 | 8.50 | 7.65 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.63 | 0.03 | -0.07 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 92.00 | 7.10 | 10.20 | 8.65 | % | 0.09 | 0 | 0 | 0.50 | -0.66 | 0.03 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 93.00 | 7.50 | 10.80 | 9.15 | % | 0.10 | 0 | 0 | 0.53 | -0.69 | 0.03 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 94.00 | 7.90 | 11.60 | 9.75 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.07 | 4/29/2026 1:59:00 PM EST | |||
| 95.00 | 8.90 | 12.40 | 10.65 | % | 0.11 | 0 | 0 | 0.65 | -0.74 | 0.03 | -0.06 | 4/29/2026 1:59:00 PM EST | |||
| 96.00 | 9.70 | 13.30 | 11.50 | % | 0.12 | 0 | 0 | 0.65 | -0.76 | 0.03 | -0.06 | 4/29/2026 1:59:00 PM EST | |||
| 97.00 | 10.50 | 14.10 | 12.30 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.78 | 0.03 | -0.06 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 98.00 | 11.30 | 14.90 | 13.10 | 9.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.80 | 0.02 | -0.06 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 99.00 | 12.30 | 15.70 | 14.00 | % | 0.14 | 0 | 0 | 0.71 | -0.83 | 0.02 | -0.05 | 4/29/2026 1:59:00 PM EST | |||
| 100.00 | 13.20 | 16.50 | 14.85 | % | 0.15 | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.05 | 4/29/2026 1:59:00 PM EST | |||
| 101.00 | 14.10 | 17.60 | 15.85 | % | 0.16 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.04 | 4/29/2026 1:59:00 PM EST | |||
| 102.00 | 14.90 | 18.50 | 16.70 | % | 0.16 | 0 | 0 | 0.73 | -0.87 | 0.02 | -0.04 | 4/29/2026 1:59:00 PM EST | |||
| 103.00 | 15.60 | 19.50 | 17.55 | % | 0.17 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.04 | 4/29/2026 1:59:00 PM EST | |||
| 104.00 | 16.60 | 20.50 | 18.55 | % | 0.18 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.03 | 4/29/2026 1:59:00 PM EST | |||
| 105.00 | 17.80 | 21.50 | 19.65 | % | 0.19 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.03 | 4/29/2026 1:59:00 PM EST | |||
| 106.00 | 18.70 | 22.50 | 20.60 | % | 0.19 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 4/29/2026 1:59:00 PM EST | |||
| 110.00 | 22.40 | 26.40 | 24.40 | % | 0.22 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 4/29/2026 1:59:00 PM EST | |||
| 115.00 | 27.50 | 31.30 | 29.40 | % | 0.26 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 120.00 | 32.30 | 36.60 | 34.45 | % | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 125.00 | 37.30 | 41.70 | 39.50 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST |