Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $74.35 as of 6/6/2025 4:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.90 | 44.10 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 40.00 | 36.80 | 39.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 45.00 | 31.60 | 34.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 47.00 | 29.60 | 32.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 48.00 | 28.10 | 31.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 49.00 | 27.20 | 30.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 50.00 | 26.00 | 29.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 51.00 | 24.90 | 28.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 52.00 | 23.90 | 27.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 53.00 | 23.30 | 25.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 54.00 | 21.90 | 25.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 55.00 | 20.90 | 24.30 | 22.46 | +2.99 | +15.36% | 3 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 56.00 | 20.40 | 22.80 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 57.00 | 20.00 | 21.90 | 17.47 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 58.00 | 17.90 | 21.90 | 20.04 | +3.09 | +18.23% | 4 | 56 | 1.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 59.00 | 16.90 | 20.90 | 18.45 | +2.90 | +18.65% | 8 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 60.00 | 17.20 | 18.90 | 18.02 | +3.57 | +24.71% | 6 | 49 | 1.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 61.00 | 16.10 | 17.80 | 16.98 | +3.75 | +28.35% | 8 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 62.00 | 14.30 | 17.30 | 15.40 | +2.75 | +21.74% | 10 | 31 | 1.64 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 63.00 | 13.20 | 16.80 | 14.60 | +2.80 | +23.73% | 8 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 64.00 | 13.30 | 14.70 | 13.24 | +2.54 | +23.74% | 4 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 65.00 | 11.00 | 14.90 | 13.00 | +3.65 | +39.04% | 11 | 15 | 1.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 66.00 | 10.00 | 13.20 | 11.97 | +3.12 | +35.26% | 14 | 36 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 67.00 | 10.60 | 11.30 | 11.12 | +2.92 | +35.61% | 46 | 30 | 0.90 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 68.00 | 9.40 | 10.90 | 10.10 | +3.69 | +57.57% | 26 | 16 | 0.83 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 69.00 | 8.50 | 9.50 | 8.15 | +2.45 | +42.99% | 8 | 16 | 0.77 | 0.97 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 70.00 | 6.70 | 9.30 | 8.20 | +2.68 | +48.56% | 9 | 10 | 1.00 | 0.95 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 71.00 | 6.10 | 7.30 | 6.27 | +2.32 | +58.74% | 2 | 1 | 0.59 | 0.93 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 72.00 | 5.50 | 7.30 | 5.93 | +2.53 | +74.42% | 2 | 21 | 0.53 | 0.90 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 73.00 | 4.30 | 5.40 | 2.45 | 0.00 | 0.00% | 0 | 80 | 0.46 | 0.85 | 0.04 | -0.07 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 74.00 | 3.10 | 4.50 | 4.50 | +2.45 | +119.52% | 40 | 306 | 0.47 | 0.80 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 75.00 | 2.75 | 3.70 | 3.60 | +1.90 | +111.77% | 78 | 269 | 0.37 | 0.74 | 0.07 | -0.10 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 76.00 | 2.20 | 3.00 | 2.50 | +1.75 | +233.34% | 33 | 14 | 0.39 | 0.66 | 0.08 | -0.11 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 77.00 | 1.70 | 3.30 | 2.03 | +1.38 | +212.31% | 46 | 15 | 0.37 | 0.57 | 0.09 | -0.12 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 78.00 | 0.80 | 1.90 | 1.10 | +0.64 | +139.13% | 19 | 14 | 0.36 | 0.47 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 79.00 | 0.95 | 1.15 | 0.91 | +0.36 | +65.46% | 13 | 6 | 0.38 | 0.37 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 80.00 | 0.60 | 0.85 | 0.76 | +0.36 | +90.00% | 23 | 46 | 0.38 | 0.28 | 0.09 | -0.10 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 81.00 | 0.15 | 0.55 | % | 0 | 0 | 0.37 | 0.20 | 0.08 | -0.08 | 6/6/2025 3:59:58 PM EST | |||
| 82.00 | 0.10 | 0.40 | % | 0 | 0 | 0.38 | 0.13 | 0.06 | -0.06 | 6/6/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 0.25 | 0.18 | % | 1 | 0 | 0.38 | 0.08 | 0.05 | -0.05 | 6/6/2025 | 6/6/2025 3:59:58 PM EST | |
| 84.00 | 0.05 | 0.15 | % | 0 | 0 | 0.35 | 0.05 | 0.03 | -0.03 | 6/6/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.03 | 0.02 | -0.02 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST | |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 105 | 4.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 25 | 3.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 1.15 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 147 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.95 | 1.34 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.53 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.15 | 0.07 | -0.01 | -12.50% | 12 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.08 | -0.05 | -38.47% | 18 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.10 | 0.04 | -0.31 | -88.58% | 18 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.15 | 0.04 | -0.06 | -60.00% | 10 | 7 | 0.68 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.15 | 0.07 | -0.54 | -88.53% | 2 | 4 | 0.57 | -0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.10 | -0.47 | -82.46% | 4 | 34 | 0.51 | -0.05 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 71.00 | 0.05 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.07 | 0.02 | -0.04 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 72.00 | 0.10 | 0.25 | 0.20 | -0.75 | -78.95% | 30 | 40 | 0.40 | -0.10 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 73.00 | 0.20 | 0.35 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.15 | 0.04 | -0.07 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 74.00 | 0.30 | 1.50 | 0.40 | -1.10 | -73.34% | 10 | 11 | 0.56 | -0.20 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 75.00 | 0.35 | 0.95 | 2.93 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.26 | 0.07 | -0.10 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 76.00 | 0.75 | 1.35 | 1.05 | -1.70 | -61.82% | 8 | 7 | 0.41 | -0.34 | 0.08 | -0.11 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 77.00 | 0.90 | 1.30 | 1.13 | -3.57 | -75.96% | 10 | 1 | 0.32 | -0.43 | 0.09 | -0.12 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 78.00 | 1.35 | 1.85 | 1.75 | % | 1 | 0 | 0.33 | -0.53 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 3:59:58 PM EST | |
| 79.00 | 2.05 | 2.75 | % | 0 | 0 | 0.38 | -0.63 | 0.10 | -0.11 | 6/6/2025 3:59:58 PM EST | |||
| 80.00 | 2.30 | 3.00 | % | 0 | 0 | 0.26 | -0.72 | 0.09 | -0.10 | 6/6/2025 3:59:58 PM EST | |||
| 81.00 | 3.40 | 3.90 | % | 0 | 0 | 0.32 | -0.80 | 0.08 | -0.08 | 6/6/2025 3:59:58 PM EST | |||
| 82.00 | 4.10 | 5.70 | % | 0 | 0 | 0.45 | -0.87 | 0.06 | -0.06 | 6/6/2025 3:59:58 PM EST | |||
| 83.00 | 4.70 | 6.10 | % | 0 | 0 | 0.67 | -0.92 | 0.05 | -0.05 | 6/6/2025 3:59:58 PM EST | |||
| 84.00 | 5.90 | 7.10 | % | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.03 | 6/6/2025 3:59:58 PM EST | |||
| 85.00 | 6.60 | 7.70 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.02 | 6/6/2025 3:59:58 PM EST | |||
| 86.00 | 7.10 | 9.10 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 87.00 | 8.40 | 10.00 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 88.00 | 9.60 | 11.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 89.00 | 10.10 | 12.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 90.00 | 11.10 | 13.10 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 95.00 | 16.30 | 18.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 100.00 | 21.20 | 24.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |