Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $87.39 as of 6/1/2026 3:10:25 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 | 37.60 | 42.50 | 40.05 | % | 0.89 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 50.00 | 33.00 | 37.90 | 35.45 | % | 0.71 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 55.00 | 28.30 | 32.60 | 30.45 | 27.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.19 | 0.97 | 0.00 | -0.02 | 5/5/2026 | 6/1/2026 4:00:02 PM EST |
| 60.00 | 23.50 | 28.40 | 25.95 | % | 0.43 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 65.00 | 19.80 | 22.90 | 21.35 | % | 0.33 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.06 | 6/1/2026 4:00:02 PM EST | |||
| 70.00 | 16.20 | 19.00 | 17.60 | % | 0.25 | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.07 | 6/1/2026 4:00:02 PM EST | |||
| 75.00 | 12.70 | 14.70 | 13.70 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.62 | 0.76 | 0.02 | -0.08 | 5/18/2026 | 6/1/2026 4:00:02 PM EST |
| 80.00 | 9.80 | 11.40 | 10.60 | 10.20 | +2.06 | +25.31% | 0.13 | 2 | 4 | 0.64 | 0.66 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 85.00 | 5.60 | 8.30 | 6.95 | 8.15 | -0.70 | -7.91% | 0.08 | 3 | 8 | 0.57 | 0.55 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 90.00 | 3.50 | 6.50 | 5.00 | 5.15 | -1.75 | -25.37% | 0.06 | 2 | 73 | 0.58 | 0.44 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 95.00 | 2.15 | 4.90 | 3.53 | 4.35 | +2.35 | +117.50% | 0.04 | 1 | 524 | 0.59 | 0.33 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 100.00 | 0.95 | 3.60 | 2.28 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.57 | 0.24 | 0.02 | -0.06 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 1.95 | -0.15 | -7.15% | 0.01 | 1 | 8 | 0.53 | 0.17 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | 0.13 | 0.01 | -0.04 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 115.00 | 0.65 | 1.95 | 1.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.08 | 0.01 | -0.03 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 358 | 0.98 | 0.06 | 0.01 | -0.02 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | 0.04 | 0.01 | -0.02 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 6/1/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 4:00:02 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 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.59 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.41 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.80 | 1.40 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.24 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 6/1/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 405 | 1.11 | -0.06 | 0.01 | -0.03 | 3/25/2026 | 6/1/2026 4:00:02 PM EST |
| 65.00 | 0.70 | 2.05 | 1.38 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.73 | -0.10 | 0.01 | -0.06 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 70.00 | 1.15 | 2.45 | 1.80 | 1.90 | -0.42 | -18.11% | 0.03 | 1 | 28 | 0.65 | -0.16 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 75.00 | 2.20 | 4.30 | 3.25 | 3.25 | +0.25 | +8.34% | 0.04 | 6 | 25 | 0.66 | -0.24 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 80.00 | 3.20 | 6.10 | 4.65 | 4.90 | -1.60 | -24.62% | 0.06 | 3 | 50 | 0.61 | -0.34 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 85.00 | 5.80 | 9.20 | 7.50 | 7.10 | -1.20 | -14.46% | 0.09 | 4 | 28 | 0.61 | -0.45 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 90.00 | 8.40 | 12.90 | 10.65 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | -0.56 | 0.02 | -0.08 | 5/4/2026 | 6/1/2026 4:00:02 PM EST |
| 95.00 | 12.40 | 15.10 | 13.75 | 13.82 | +1.97 | +16.63% | 0.14 | 10 | 1 | 0.60 | -0.67 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 100.00 | 16.10 | 18.90 | 17.50 | % | 0.17 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.06 | 6/1/2026 4:00:02 PM EST | |||
| 105.00 | 20.10 | 23.70 | 21.90 | 20.54 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.76 | -0.83 | 0.01 | -0.05 | 4/7/2026 | 6/1/2026 4:00:02 PM EST |
| 110.00 | 24.70 | 28.00 | 26.35 | % | 0.24 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.04 | 6/1/2026 4:00:02 PM EST | |||
| 115.00 | 28.50 | 33.30 | 30.90 | % | 0.27 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 120.00 | 33.10 | 38.00 | 35.55 | % | 0.30 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 125.00 | 38.00 | 42.90 | 40.45 | % | 0.32 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 130.00 | 42.90 | 47.50 | 45.20 | % | 0.35 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 135.00 | 47.60 | 52.50 | 50.05 | % | 0.37 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 140.00 | 53.60 | 57.20 | 55.40 | % | 0.40 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 145.00 | 57.50 | 61.70 | 59.60 | 59.40 | % | 0.41 | 1 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |