Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $78.52 as of 5/20/2026 9:21:50 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 | 22.00 | 25.30 | 23.65 | % | 0.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 60.00 | 17.30 | 20.50 | 18.90 | % | 0.32 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 65.00 | 12.60 | 15.70 | 14.15 | % | 0.22 | 0 | 0 | 1.15 | 0.89 | 0.02 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 66.00 | 12.00 | 14.80 | 13.40 | % | 0.20 | 0 | 0 | 1.11 | 0.86 | 0.02 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 67.00 | 11.00 | 13.90 | 12.45 | % | 0.19 | 0 | 0 | 1.07 | 0.85 | 0.02 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 68.00 | 10.10 | 12.90 | 11.50 | % | 0.17 | 0 | 0 | 1.02 | 0.82 | 0.02 | -0.09 | 5/20/2026 4:00:04 PM EST | |||
| 69.00 | 9.60 | 12.30 | 10.95 | % | 0.16 | 0 | 0 | 1.04 | 0.80 | 0.02 | -0.10 | 5/20/2026 4:00:04 PM EST | |||
| 70.00 | 8.60 | 11.50 | 10.05 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | 0.78 | 0.02 | -0.10 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 71.00 | 8.00 | 10.80 | 9.40 | % | 0.13 | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.11 | 5/20/2026 4:00:04 PM EST | |||
| 72.00 | 7.00 | 10.00 | 8.50 | % | 0.12 | 0 | 0 | 0.70 | 0.72 | 0.03 | -0.12 | 5/20/2026 4:00:04 PM EST | |||
| 73.00 | 6.70 | 9.70 | 8.20 | % | 0.11 | 0 | 0 | 0.80 | 0.70 | 0.03 | -0.12 | 5/20/2026 4:00:04 PM EST | |||
| 74.00 | 7.20 | 9.10 | 8.15 | % | 0.11 | 0 | 0 | 0.91 | 0.67 | 0.03 | -0.13 | 5/20/2026 4:00:04 PM EST | |||
| 75.00 | 5.90 | 8.60 | 7.25 | % | 0.10 | 0 | 0 | 0.85 | 0.64 | 0.03 | -0.13 | 5/20/2026 4:00:04 PM EST | |||
| 76.00 | 5.90 | 7.10 | 6.50 | % | 0.09 | 0 | 0 | 0.82 | 0.61 | 0.03 | -0.14 | 5/20/2026 4:00:04 PM EST | |||
| 77.00 | 5.30 | 6.50 | 5.90 | % | 0.08 | 0 | 0 | 0.81 | 0.57 | 0.03 | -0.14 | 5/20/2026 4:00:04 PM EST | |||
| 78.00 | 4.40 | 5.90 | 5.15 | % | 0.07 | 0 | 0 | 0.77 | 0.54 | 0.03 | -0.14 | 5/20/2026 4:00:04 PM EST | |||
| 79.00 | 4.20 | 5.40 | 4.80 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | 0.51 | 0.03 | -0.14 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 80.00 | 3.30 | 4.90 | 4.10 | % | 0.05 | 0 | 0 | 0.74 | 0.47 | 0.03 | -0.14 | 5/20/2026 4:00:04 PM EST | |||
| 81.00 | 3.30 | 4.50 | 3.90 | % | 0.05 | 0 | 0 | 0.77 | 0.44 | 0.03 | -0.14 | 5/20/2026 4:00:04 PM EST | |||
| 82.00 | 2.60 | 4.10 | 3.35 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | 0.41 | 0.03 | -0.14 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 83.00 | 2.65 | 3.80 | 3.23 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.78 | 0.38 | 0.03 | -0.13 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 84.00 | 2.05 | 3.40 | 2.73 | 2.63 | % | 0.03 | 1 | 0 | 0.75 | 0.35 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 85.00 | 2.15 | 3.10 | 2.63 | 2.50 | +0.76 | +43.68% | 0.03 | 9 | 38 | 0.78 | 0.32 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 86.00 | 1.50 | 2.80 | 2.15 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.29 | 0.03 | -0.12 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 87.00 | 1.65 | 2.55 | 2.10 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | 0.27 | 0.03 | -0.12 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 88.00 | 1.00 | 3.10 | 2.05 | 1.97 | +0.97 | +97.00% | 0.02 | 1 | 13 | 0.81 | 0.24 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 89.00 | 1.00 | 2.50 | 1.75 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | 0.22 | 0.03 | -0.11 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 90.00 | 1.15 | 2.10 | 1.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.80 | 0.20 | 0.02 | -0.10 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 1.85 | 0.93 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.18 | 0.02 | -0.10 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 92.00 | 0.30 | 1.55 | 0.93 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.17 | 0.02 | -0.10 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 93.00 | 0.25 | 1.85 | 1.05 | 1.47 | +0.84 | +133.34% | 0.01 | 1 | 3 | 0.75 | 0.15 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 94.00 | 0.45 | 2.75 | 1.60 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.90 | 0.13 | 0.02 | -0.08 | 4/24/2026 | 5/20/2026 4:00:04 PM EST |
| 95.00 | 0.60 | 2.75 | 1.68 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.95 | 0.12 | 0.02 | -0.08 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 2.70 | 1.35 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.10 | 0.02 | -0.07 | 4/24/2026 | 5/20/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.09 | 0.01 | -0.06 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 2.60 | 1.30 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.08 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 2.60 | 1.30 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.07 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.06 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 2.55 | 1.28 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.06 | 0.01 | -0.04 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 1.15 | 0.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.05 | 0.01 | -0.04 | 4/28/2026 | 5/20/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.05 | 0.01 | -0.04 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.04 | 0.01 | -0.03 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.04 | 0.01 | -0.03 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.03 | 0.01 | -0.03 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 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 | 1.05 | 0.53 | 0.23 | -0.32 | -58.19% | 0.01 | 14 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | -0.04 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 65.00 | 0.30 | 3.00 | 1.65 | % | 0.03 | 0 | 0 | 0.97 | -0.11 | 0.02 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 66.00 | 0.55 | 1.80 | 1.18 | % | 0.02 | 0 | 0 | 0.84 | -0.14 | 0.02 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 67.00 | 0.80 | 2.15 | 1.48 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | -0.15 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 68.00 | 0.70 | 2.25 | 1.48 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.18 | 0.02 | -0.09 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 69.00 | 1.00 | 2.40 | 1.70 | % | 0.02 | 0 | 0 | 0.82 | -0.20 | 0.02 | -0.10 | 5/20/2026 4:00:04 PM EST | |||
| 70.00 | 1.30 | 2.80 | 2.05 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.83 | -0.22 | 0.02 | -0.10 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 71.00 | 0.65 | 4.10 | 2.38 | % | 0.03 | 0 | 0 | 0.81 | -0.25 | 0.02 | -0.11 | 5/20/2026 4:00:04 PM EST | |||
| 72.00 | 1.65 | 3.60 | 2.63 | % | 0.04 | 0 | 0 | 0.82 | -0.28 | 0.03 | -0.12 | 5/20/2026 4:00:04 PM EST | |||
| 73.00 | 2.05 | 3.50 | 2.78 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.79 | -0.30 | 0.03 | -0.12 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 74.00 | 2.40 | 3.60 | 3.00 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.76 | -0.33 | 0.03 | -0.13 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 75.00 | 2.70 | 4.00 | 3.35 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.75 | -0.36 | 0.03 | -0.13 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 76.00 | 2.60 | 4.10 | 3.35 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.68 | -0.39 | 0.03 | -0.14 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 77.00 | 3.30 | 5.00 | 4.15 | 4.74 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.73 | -0.43 | 0.03 | -0.14 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 78.00 | 2.90 | 5.10 | 4.00 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.46 | 0.03 | -0.14 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 79.00 | 4.50 | 5.60 | 5.05 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | -0.49 | 0.03 | -0.14 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 80.00 | 5.00 | 6.40 | 5.70 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | -0.53 | 0.03 | -0.14 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 81.00 | 4.60 | 6.80 | 5.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.56 | 0.03 | -0.14 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 82.00 | 6.00 | 7.40 | 6.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.59 | 0.03 | -0.14 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 83.00 | 6.90 | 8.70 | 7.80 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | -0.62 | 0.03 | -0.13 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 84.00 | 7.50 | 8.70 | 8.10 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.65 | 0.03 | -0.13 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 85.00 | 8.40 | 10.00 | 9.20 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.68 | 0.03 | -0.13 | 4/30/2026 | 5/20/2026 4:00:04 PM EST |
| 86.00 | 9.00 | 10.40 | 9.70 | 10.20 | % | 0.11 | 1 | 0 | 0.71 | -0.71 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 87.00 | 9.50 | 10.90 | 10.20 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.73 | 0.03 | -0.12 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 88.00 | 10.40 | 13.10 | 11.75 | % | 0.13 | 0 | 0 | 0.78 | -0.76 | 0.03 | -0.11 | 5/20/2026 4:00:04 PM EST | |||
| 89.00 | 11.00 | 13.90 | 12.45 | % | 0.14 | 0 | 0 | 0.76 | -0.78 | 0.03 | -0.11 | 5/20/2026 4:00:04 PM EST | |||
| 90.00 | 11.60 | 14.70 | 13.15 | % | 0.15 | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.10 | 5/20/2026 4:00:04 PM EST | |||
| 91.00 | 12.30 | 15.60 | 13.95 | % | 0.15 | 0 | 0 | 1.13 | -0.82 | 0.02 | -0.10 | 5/20/2026 4:00:04 PM EST | |||
| 92.00 | 13.60 | 16.30 | 14.95 | % | 0.16 | 0 | 0 | 0.72 | -0.83 | 0.02 | -0.10 | 5/20/2026 4:00:04 PM EST | |||
| 93.00 | 14.60 | 17.10 | 15.85 | % | 0.17 | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.09 | 5/20/2026 4:00:04 PM EST | |||
| 94.00 | 15.30 | 18.10 | 16.70 | % | 0.18 | 0 | 0 | 1.16 | -0.87 | 0.02 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 95.00 | 15.70 | 19.00 | 17.35 | % | 0.18 | 0 | 0 | 1.18 | -0.88 | 0.02 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 96.00 | 16.60 | 19.90 | 18.25 | % | 0.19 | 0 | 0 | 1.19 | -0.90 | 0.02 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 97.00 | 17.20 | 20.80 | 19.00 | % | 0.20 | 0 | 0 | 1.21 | -0.91 | 0.01 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 98.00 | 18.30 | 21.70 | 20.00 | % | 0.20 | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 99.00 | 19.50 | 22.70 | 21.10 | % | 0.21 | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 100.00 | 20.10 | 23.60 | 21.85 | % | 0.22 | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 101.00 | 20.90 | 24.50 | 22.70 | % | 0.22 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 102.00 | 22.40 | 25.50 | 23.95 | % | 0.23 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 103.00 | 23.40 | 26.40 | 24.90 | % | 0.24 | 0 | 0 | 1.33 | -0.95 | 0.01 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 104.00 | 24.00 | 27.60 | 25.80 | % | 0.25 | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 105.00 | 24.90 | 28.40 | 26.65 | % | 0.25 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 106.00 | 25.90 | 29.60 | 27.75 | % | 0.26 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 110.00 | 30.00 | 33.30 | 31.65 | % | 0.29 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 115.00 | 34.60 | 38.20 | 36.40 | % | 0.32 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 120.00 | 39.80 | 43.20 | 41.50 | % | 0.35 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 125.00 | 44.80 | 48.20 | 46.50 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST |