Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $78.02 as of 5/14/2026 12:17:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.90 | 37.00 | 34.95 | 41.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.65 | 0.99 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 11:58:56 AM EST |
| 50.00 | 28.00 | 31.00 | 29.50 | % | 0.59 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 55.00 | 23.30 | 26.20 | 24.75 | 27.55 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.14 | 0.96 | 0.01 | -0.03 | 5/5/2026 | 5/14/2026 11:58:56 AM EST |
| 60.00 | 18.60 | 21.60 | 20.10 | % | 0.34 | 0 | 3 | 1.01 | 0.92 | 0.01 | -0.04 | 5/14/2026 11:58:56 AM EST | |||
| 65.00 | 14.30 | 17.30 | 15.80 | % | 0.24 | 0 | 7 | 0.91 | 0.85 | 0.01 | -0.06 | 5/14/2026 11:58:56 AM EST | |||
| 70.00 | 10.70 | 13.30 | 12.00 | 12.12 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.77 | 0.02 | -0.07 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 75.00 | 8.20 | 9.50 | 8.85 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 3,585 | 0.63 | 0.66 | 0.02 | -0.08 | 5/11/2026 | 5/14/2026 11:58:56 AM EST |
| 80.00 | 5.90 | 6.80 | 6.35 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | 0.53 | 0.03 | -0.09 | 3/25/2026 | 5/14/2026 11:58:56 AM EST |
| 85.00 | 3.60 | 4.80 | 4.20 | 4.20 | -0.77 | -15.50% | 0.05 | 1 | 5,345 | 0.60 | 0.40 | 0.02 | -0.09 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 90.00 | 1.90 | 3.10 | 2.50 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 6,832 | 0.60 | 0.31 | 0.02 | -0.08 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 95.00 | 0.20 | 2.25 | 1.23 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | 0.24 | 0.02 | -0.08 | 5/6/2026 | 5/14/2026 11:58:56 AM EST |
| 100.00 | 1.10 | 1.35 | 1.23 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3,626 | 0.65 | 0.18 | 0.01 | -0.07 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 105.00 | 0.45 | 1.10 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5,020 | 0.66 | 0.14 | 0.01 | -0.06 | 5/4/2026 | 5/14/2026 11:58:56 AM EST |
| 110.00 | 0.15 | 0.90 | 0.53 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6,819 | 0.65 | 0.11 | 0.01 | -0.05 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.07 | 0.01 | -0.03 | 5/6/2026 | 5/14/2026 11:58:56 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.88 | 0.05 | 0.01 | -0.03 | 5/14/2026 11:58:56 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.94 | 0.03 | 0.00 | -0.02 | 4/30/2026 | 5/14/2026 11:58:56 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.00 | 0.02 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 1.06 | 0.02 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.11 | 0.01 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 11:58:56 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.07 | -0.02 | 0.00 | -0.01 | 5/7/2026 | 5/14/2026 11:58:56 AM EST |
| 55.00 | 0.15 | 0.85 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | -0.04 | 0.01 | -0.03 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 60.00 | 0.45 | 1.15 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.72 | -0.08 | 0.01 | -0.04 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 65.00 | 0.85 | 1.70 | 1.28 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 455 | 0.66 | -0.15 | 0.01 | -0.06 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 70.00 | 1.70 | 2.80 | 2.25 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.63 | -0.23 | 0.02 | -0.07 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 75.00 | 3.60 | 4.60 | 4.10 | 4.43 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.65 | -0.34 | 0.02 | -0.08 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 80.00 | 6.00 | 6.80 | 6.40 | 6.40 | -1.20 | -15.79% | 0.08 | 1 | 56 | 0.63 | -0.47 | 0.03 | -0.09 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 85.00 | 8.90 | 9.70 | 9.30 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 1,175 | 0.63 | -0.60 | 0.02 | -0.09 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 90.00 | 12.20 | 14.50 | 13.35 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.65 | -0.69 | 0.02 | -0.08 | 5/11/2026 | 5/14/2026 11:58:56 AM EST |
| 95.00 | 15.10 | 18.70 | 16.90 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.83 | -0.76 | 0.02 | -0.08 | 4/30/2026 | 5/14/2026 11:58:56 AM EST |
| 100.00 | 20.60 | 21.60 | 21.10 | 11.23 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.73 | -0.82 | 0.01 | -0.07 | 4/17/2026 | 5/14/2026 11:58:56 AM EST |
| 105.00 | 25.00 | 27.40 | 26.20 | % | 0.25 | 0 | 0 | 0.93 | -0.86 | 0.01 | -0.06 | 5/14/2026 11:58:56 AM EST | |||
| 110.00 | 29.50 | 32.50 | 31.00 | % | 0.28 | 0 | 1 | 0.98 | -0.89 | 0.01 | -0.05 | 5/14/2026 11:58:56 AM EST | |||
| 115.00 | 34.40 | 37.40 | 35.90 | % | 0.31 | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.03 | 5/14/2026 11:58:56 AM EST | |||
| 120.00 | 38.50 | 42.30 | 40.40 | % | 0.34 | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.03 | 5/14/2026 11:58:56 AM EST | |||
| 125.00 | 43.60 | 47.40 | 45.50 | % | 0.36 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 5/14/2026 11:58:56 AM EST | |||
| 130.00 | 48.40 | 52.40 | 50.40 | 36.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 4/14/2026 | 5/14/2026 11:58:56 AM EST |
| 135.00 | 53.40 | 57.40 | 55.40 | % | 0.41 | 0 | 5 | 1.42 | -0.98 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 140.00 | 58.20 | 62.40 | 60.30 | % | 0.43 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 145.00 | 63.40 | 67.40 | 65.40 | % | 0.45 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 150.00 | 68.40 | 72.40 | 70.40 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 155.00 | 73.40 | 77.00 | 75.20 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST |