Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $92.70 as of 4/10/2026 5:19:11 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 | 48.70 | 52.90 | 50.80 | % | 1.13 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:47 PM EST | |||
| 50.00 | 44.00 | 48.00 | 46.00 | % | 0.92 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 4/20/2026 3:59:47 PM EST | |||
| 55.00 | 39.60 | 42.90 | 41.25 | 31.72 | 0.00 | 0.00% | 0.75 | 0 | 12 | 1.16 | 0.97 | 0.00 | -0.02 | 4/2/2026 | 4/20/2026 3:59:47 PM EST |
| 60.00 | 34.80 | 37.40 | 36.10 | % | 0.60 | 0 | 3 | 0.92 | 0.96 | 0.00 | -0.02 | 4/20/2026 3:59:47 PM EST | |||
| 65.00 | 30.10 | 32.90 | 31.50 | % | 0.48 | 0 | 7 | 0.87 | 0.93 | 0.00 | -0.03 | 4/20/2026 3:59:47 PM EST | |||
| 70.00 | 25.50 | 28.10 | 26.80 | % | 0.38 | 0 | 2 | 0.77 | 0.91 | 0.01 | -0.04 | 4/20/2026 3:59:47 PM EST | |||
| 75.00 | 21.30 | 23.90 | 22.60 | 12.91 | 0.00 | 0.00% | 0.30 | 0 | 3,570 | 0.52 | 0.86 | 0.01 | -0.05 | 3/30/2026 | 4/20/2026 3:59:47 PM EST |
| 80.00 | 17.00 | 19.80 | 18.40 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.81 | 0.01 | -0.05 | 3/25/2026 | 4/20/2026 3:59:47 PM EST |
| 85.00 | 14.50 | 15.80 | 15.15 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 5,085 | 0.57 | 0.75 | 0.01 | -0.06 | 4/17/2026 | 4/20/2026 3:59:47 PM EST |
| 90.00 | 11.00 | 12.30 | 11.65 | 12.10 | +1.65 | +15.79% | 0.13 | 6,758 | 31 | 0.54 | 0.66 | 0.02 | -0.07 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 95.00 | 8.50 | 9.50 | 9.00 | 9.70 | +1.30 | +15.48% | 0.09 | 1 | 7 | 0.54 | 0.57 | 0.02 | -0.07 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 100.00 | 6.10 | 7.30 | 6.70 | 6.80 | +0.30 | +4.62% | 0.07 | 6 | 3,605 | 0.53 | 0.47 | 0.02 | -0.07 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 105.00 | 4.30 | 5.30 | 4.80 | 5.01 | +0.41 | +8.92% | 0.05 | 7 | 4,898 | 0.52 | 0.38 | 0.02 | -0.07 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 110.00 | 3.00 | 4.00 | 3.50 | 3.48 | +1.08 | +45.00% | 0.03 | 6,778 | 41 | 0.52 | 0.31 | 0.02 | -0.06 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 115.00 | 2.05 | 2.65 | 2.35 | 2.30 | % | 0.02 | 12 | 2 | 0.51 | 0.24 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 3:59:47 PM EST | |
| 120.00 | 1.40 | 2.40 | 1.90 | % | 0.02 | 0 | 11 | 0.54 | 0.19 | 0.01 | -0.05 | 4/20/2026 3:59:47 PM EST | |||
| 125.00 | 0.70 | 1.30 | 1.00 | 1.15 | -0.25 | -17.86% | 0.01 | 2 | 161 | 0.50 | 0.15 | 0.01 | -0.04 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 130.00 | 0.40 | 1.75 | 1.08 | % | 0.01 | 0 | 1 | 0.55 | 0.11 | 0.01 | -0.03 | 4/20/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 0.56 | 0.08 | 0.01 | -0.03 | 4/20/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 0.61 | 0.06 | 0.01 | -0.02 | 4/20/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.65 | 0.04 | 0.00 | -0.02 | 4/20/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 0.69 | 0.03 | 0.00 | -0.01 | 4/20/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.00 | -0.01 | 4/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:47 PM EST | |||
| 50.00 | 0.15 | 0.45 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/20/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 8 | 0.72 | -0.03 | 0.00 | -0.02 | 4/20/2026 3:59:47 PM EST | |||
| 60.00 | 0.15 | 0.90 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.71 | -0.04 | 0.00 | -0.02 | 4/14/2026 | 4/20/2026 3:59:47 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.75 | +0.40 | +114.29% | 0.01 | 1 | 322 | 0.69 | -0.07 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 70.00 | 0.90 | 1.80 | 1.35 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.68 | -0.09 | 0.01 | -0.04 | 4/15/2026 | 4/20/2026 3:59:47 PM EST |
| 75.00 | 1.40 | 2.25 | 1.83 | 1.75 | -0.37 | -17.46% | 0.02 | 1 | 35 | 0.63 | -0.14 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 80.00 | 2.35 | 2.95 | 2.65 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.59 | -0.19 | 0.01 | -0.05 | 4/15/2026 | 4/20/2026 3:59:47 PM EST |
| 85.00 | 3.40 | 4.30 | 3.85 | 4.10 | -0.40 | -8.89% | 0.05 | 1 | 1,183 | 0.58 | -0.25 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 90.00 | 5.00 | 6.10 | 5.55 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.56 | -0.34 | 0.02 | -0.07 | 4/15/2026 | 4/20/2026 3:59:47 PM EST |
| 95.00 | 7.10 | 8.30 | 7.70 | 7.70 | -0.75 | -8.88% | 0.08 | 1 | 12 | 0.55 | -0.43 | 0.02 | -0.07 | 4/20/2026 | 4/20/2026 3:59:47 PM EST |
| 100.00 | 9.80 | 11.20 | 10.50 | 11.23 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.55 | -0.53 | 0.02 | -0.07 | 4/17/2026 | 4/20/2026 3:59:47 PM EST |
| 105.00 | 13.10 | 14.30 | 13.70 | % | 0.13 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.07 | 4/20/2026 3:59:47 PM EST | |||
| 110.00 | 16.60 | 17.90 | 17.25 | % | 0.16 | 0 | 1 | 0.54 | -0.69 | 0.02 | -0.06 | 4/20/2026 3:59:47 PM EST | |||
| 115.00 | 20.40 | 21.70 | 21.05 | % | 0.18 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.06 | 4/20/2026 3:59:47 PM EST | |||
| 120.00 | 24.50 | 27.30 | 25.90 | % | 0.22 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.05 | 4/20/2026 3:59:47 PM EST | |||
| 125.00 | 28.90 | 31.20 | 30.05 | % | 0.24 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.04 | 4/20/2026 3:59:47 PM EST | |||
| 130.00 | 33.40 | 36.50 | 34.95 | 36.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | -0.89 | 0.01 | -0.03 | 4/14/2026 | 4/20/2026 3:59:47 PM EST |
| 135.00 | 38.20 | 41.30 | 39.75 | % | 0.29 | 0 | 10 | 0.79 | -0.92 | 0.01 | -0.03 | 4/20/2026 3:59:47 PM EST | |||
| 140.00 | 42.70 | 46.20 | 44.45 | % | 0.32 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 4/20/2026 3:59:47 PM EST | |||
| 145.00 | 47.40 | 51.50 | 49.45 | % | 0.34 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 4/20/2026 3:59:47 PM EST | |||
| 150.00 | 52.40 | 56.50 | 54.45 | % | 0.36 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 4/20/2026 3:59:47 PM EST | |||
| 155.00 | 57.40 | 61.60 | 59.50 | % | 0.38 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 4/20/2026 3:59:47 PM EST |