Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $87.49 as of 5/7/2026 9:17:12 AM 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 | 14.00 | 17.30 | 15.65 | % | 0.21 | 0 | 0 | 0.58 | 0.78 | 0.02 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 76.00 | 13.20 | 16.80 | 15.00 | % | 0.20 | 0 | 0 | 0.57 | 0.76 | 0.02 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 77.00 | 12.50 | 16.10 | 14.30 | % | 0.19 | 0 | 0 | 0.61 | 0.74 | 0.02 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 78.00 | 11.80 | 15.20 | 13.50 | % | 0.17 | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 79.00 | 11.10 | 14.30 | 12.70 | % | 0.16 | 0 | 0 | 0.61 | 0.71 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 80.00 | 10.50 | 13.40 | 11.95 | % | 0.15 | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 81.00 | 9.90 | 12.70 | 11.30 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 82.00 | 9.30 | 12.00 | 10.65 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 83.00 | 8.70 | 11.30 | 10.00 | % | 0.12 | 0 | 0 | 0.60 | 0.63 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 84.00 | 8.10 | 11.00 | 9.55 | % | 0.11 | 0 | 0 | 0.61 | 0.61 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 85.00 | 8.00 | 9.90 | 8.95 | % | 0.11 | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 86.00 | 7.00 | 9.90 | 8.45 | % | 0.10 | 0 | 0 | 0.60 | 0.57 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 87.00 | 6.50 | 9.40 | 7.95 | % | 0.09 | 0 | 0 | 0.60 | 0.55 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 88.00 | 5.90 | 9.20 | 7.55 | % | 0.09 | 0 | 0 | 0.59 | 0.53 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 89.00 | 5.40 | 8.60 | 7.00 | % | 0.08 | 0 | 0 | 0.59 | 0.50 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 90.00 | 4.90 | 7.90 | 6.40 | % | 0.07 | 0 | 0 | 0.58 | 0.48 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 91.00 | 4.50 | 7.70 | 6.10 | % | 0.07 | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 92.00 | 4.00 | 7.30 | 5.65 | % | 0.06 | 0 | 0 | 0.59 | 0.44 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 93.00 | 3.60 | 6.80 | 5.20 | % | 0.06 | 0 | 0 | 0.58 | 0.42 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 94.00 | 3.20 | 6.50 | 4.85 | % | 0.05 | 0 | 0 | 0.57 | 0.40 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 95.00 | 2.80 | 6.20 | 4.50 | % | 0.05 | 0 | 0 | 0.57 | 0.38 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 96.00 | 2.45 | 5.90 | 4.18 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 97.00 | 2.10 | 5.60 | 3.85 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 98.00 | 1.80 | 5.30 | 3.55 | % | 0.04 | 0 | 0 | 0.56 | 0.33 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 99.00 | 1.55 | 5.00 | 3.28 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.02 | -0.07 | 5/7/2026 2:58:52 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 | 0.90 | 4.60 | 2.75 | % | 0.04 | 0 | 0 | 0.60 | -0.22 | 0.02 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 76.00 | 1.20 | 4.80 | 3.00 | % | 0.04 | 0 | 0 | 0.60 | -0.24 | 0.02 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 77.00 | 1.55 | 5.10 | 3.33 | % | 0.04 | 0 | 0 | 0.61 | -0.26 | 0.02 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 78.00 | 1.75 | 5.30 | 3.53 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 79.00 | 2.25 | 5.70 | 3.98 | % | 0.05 | 0 | 0 | 0.61 | -0.29 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 80.00 | 2.65 | 6.00 | 4.33 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 81.00 | 3.10 | 6.40 | 4.75 | % | 0.06 | 0 | 0 | 0.61 | -0.33 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 82.00 | 3.50 | 6.80 | 5.15 | % | 0.06 | 0 | 0 | 0.61 | -0.35 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 83.00 | 3.80 | 7.20 | 5.50 | % | 0.07 | 0 | 0 | 0.60 | -0.37 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 84.00 | 4.40 | 7.60 | 6.00 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 85.00 | 4.90 | 8.00 | 6.45 | % | 0.08 | 0 | 0 | 0.60 | -0.41 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 86.00 | 5.20 | 8.50 | 6.85 | % | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 87.00 | 5.90 | 9.00 | 7.45 | % | 0.09 | 0 | 0 | 0.61 | -0.45 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 88.00 | 6.50 | 9.50 | 8.00 | % | 0.09 | 0 | 0 | 0.60 | -0.47 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 89.00 | 6.90 | 10.00 | 8.45 | % | 0.09 | 0 | 0 | 0.59 | -0.50 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 90.00 | 7.60 | 10.50 | 9.05 | % | 0.10 | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 91.00 | 8.10 | 11.00 | 9.55 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 92.00 | 8.50 | 11.60 | 10.05 | % | 0.11 | 0 | 0 | 0.59 | -0.56 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 93.00 | 9.40 | 12.10 | 10.75 | % | 0.12 | 0 | 0 | 0.59 | -0.58 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 94.00 | 10.00 | 12.70 | 11.35 | % | 0.12 | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 95.00 | 10.60 | 13.30 | 11.95 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 96.00 | 11.30 | 14.00 | 12.65 | % | 0.13 | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 97.00 | 12.10 | 14.70 | 13.40 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 98.00 | 12.80 | 15.40 | 14.10 | % | 0.14 | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 99.00 | 13.50 | 16.10 | 14.80 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.02 | -0.07 | 5/7/2026 2:58:52 PM EST |