Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $88.03 as of 6/17/2026 1:52:44 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 | 30.80 | 33.70 | 32.25 | % | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 60.00 | 26.00 | 28.80 | 27.40 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 65.00 | 21.00 | 23.90 | 22.45 | % | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 66.00 | 20.10 | 22.90 | 21.50 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 67.00 | 19.20 | 22.00 | 20.60 | % | 0.31 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 6/17/2026 4:00:01 PM EST | |||
| 68.00 | 18.10 | 21.00 | 19.55 | % | 0.29 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 6/17/2026 4:00:01 PM EST | |||
| 69.00 | 16.40 | 20.00 | 18.20 | % | 0.26 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.04 | 6/17/2026 4:00:01 PM EST | |||
| 70.00 | 16.20 | 19.10 | 17.65 | % | 0.25 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.05 | 6/17/2026 4:00:01 PM EST | |||
| 71.00 | 15.20 | 18.10 | 16.65 | % | 0.23 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 72.00 | 14.40 | 17.10 | 15.75 | % | 0.22 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 73.00 | 13.30 | 16.20 | 14.75 | % | 0.20 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.08 | 6/17/2026 4:00:01 PM EST | |||
| 74.00 | 12.50 | 15.30 | 13.90 | 13.73 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | 0.95 | 0.01 | -0.08 | 6/9/2026 | 6/17/2026 4:00:01 PM EST |
| 75.00 | 11.60 | 14.10 | 12.85 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | 0.94 | 0.01 | -0.09 | 6/9/2026 | 6/17/2026 4:00:01 PM EST |
| 76.00 | 10.70 | 13.50 | 12.10 | % | 0.16 | 0 | 0 | 0.97 | 0.92 | 0.02 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 77.00 | 9.80 | 12.50 | 11.15 | % | 0.14 | 0 | 0 | 0.92 | 0.90 | 0.02 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 78.00 | 9.00 | 11.70 | 10.35 | % | 0.13 | 0 | 0 | 0.90 | 0.87 | 0.02 | -0.11 | 6/17/2026 4:00:01 PM EST | |||
| 79.00 | 8.20 | 10.40 | 9.30 | % | 0.12 | 0 | 0 | 0.79 | 0.85 | 0.03 | -0.12 | 6/17/2026 4:00:01 PM EST | |||
| 80.00 | 7.40 | 10.00 | 8.70 | % | 0.11 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.13 | 6/17/2026 4:00:01 PM EST | |||
| 81.00 | 6.50 | 8.80 | 7.65 | % | 0.09 | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.13 | 6/17/2026 4:00:01 PM EST | |||
| 82.00 | 5.60 | 8.50 | 7.05 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | 0.75 | 0.04 | -0.14 | 6/2/2026 | 6/17/2026 4:00:01 PM EST |
| 83.00 | 5.10 | 7.10 | 6.10 | % | 0.07 | 0 | 0 | 0.50 | 0.71 | 0.04 | -0.14 | 6/17/2026 4:00:01 PM EST | |||
| 84.00 | 4.70 | 5.90 | 5.30 | % | 0.06 | 0 | 0 | 0.48 | 0.67 | 0.04 | -0.14 | 6/17/2026 4:00:01 PM EST | |||
| 85.00 | 4.10 | 5.10 | 4.60 | 5.01 | -1.02 | -16.92% | 0.05 | 1 | 3 | 0.47 | 0.63 | 0.04 | -0.15 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 86.00 | 3.30 | 4.60 | 3.95 | % | 0.05 | 0 | 0 | 0.46 | 0.59 | 0.05 | -0.15 | 6/17/2026 4:00:01 PM EST | |||
| 87.00 | 2.70 | 4.00 | 3.35 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.54 | 0.05 | -0.14 | 6/8/2026 | 6/17/2026 4:00:01 PM EST |
| 88.00 | 2.25 | 3.50 | 2.88 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.49 | 0.05 | -0.14 | 6/8/2026 | 6/17/2026 4:00:01 PM EST |
| 89.00 | 2.10 | 3.10 | 2.60 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.47 | 0.45 | 0.05 | -0.13 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 90.00 | 1.65 | 2.70 | 2.18 | 2.37 | -1.03 | -30.30% | 0.02 | 1 | 36 | 0.46 | 0.40 | 0.05 | -0.13 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 91.00 | 1.30 | 2.35 | 1.83 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.46 | 0.35 | 0.05 | -0.12 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 92.00 | 1.05 | 2.10 | 1.58 | % | 0.02 | 0 | 0 | 0.46 | 0.31 | 0.04 | -0.11 | 6/17/2026 4:00:01 PM EST | |||
| 93.00 | 0.30 | 2.05 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | 0.27 | 0.04 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 94.00 | 0.80 | 1.75 | 1.28 | 1.30 | -0.24 | -15.59% | 0.01 | 1 | 1 | 0.50 | 0.23 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 95.00 | 0.10 | 1.50 | 0.80 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.20 | 0.03 | -0.09 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 96.00 | 0.35 | 1.40 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.17 | 0.03 | -0.08 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 97.00 | 0.15 | 1.55 | 0.85 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.03 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 98.00 | 0.00 | 1.40 | 0.70 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.67 | 0.12 | 0.02 | -0.06 | 6/12/2026 | 6/17/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 2.95 | 1.48 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.10 | 0.02 | -0.05 | 6/12/2026 | 6/17/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.08 | 0.02 | -0.04 | 6/12/2026 | 6/17/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 2.70 | 1.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.06 | 0.02 | -0.04 | 6/15/2026 | 6/17/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.01 | -0.03 | 6/17/2026 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.03 | 6/17/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.02 | 6/17/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.03 | 0.01 | -0.02 | 5/26/2026 | 6/17/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 6/17/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.46 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/17/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.03 | 6/17/2026 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | -0.01 | 0.00 | -0.04 | 6/3/2026 | 6/17/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.05 | 6/17/2026 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.30 | 1.15 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.02 | 0.01 | -0.07 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | -0.03 | 0.01 | -0.07 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | -0.04 | 0.01 | -0.08 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 2.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.05 | 0.01 | -0.08 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | -0.06 | 0.01 | -0.09 | 6/2/2026 | 6/17/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.00 | -0.08 | 0.02 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.96 | -0.10 | 0.02 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 78.00 | 0.25 | 2.50 | 1.38 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.13 | 0.02 | -0.11 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 2.05 | 1.03 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.15 | 0.03 | -0.12 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 80.00 | 0.40 | 1.65 | 1.03 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.18 | 0.03 | -0.13 | 6/8/2026 | 6/17/2026 4:00:01 PM EST |
| 81.00 | 0.75 | 1.85 | 1.30 | % | 0.02 | 0 | 0 | 0.53 | -0.21 | 0.03 | -0.13 | 6/17/2026 4:00:01 PM EST | |||
| 82.00 | 0.75 | 2.10 | 1.43 | % | 0.02 | 0 | 0 | 0.50 | -0.25 | 0.04 | -0.14 | 6/17/2026 4:00:01 PM EST | |||
| 83.00 | 0.50 | 2.50 | 1.50 | % | 0.02 | 0 | 0 | 0.46 | -0.29 | 0.04 | -0.14 | 6/17/2026 4:00:01 PM EST | |||
| 84.00 | 1.50 | 2.80 | 2.15 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.52 | -0.33 | 0.04 | -0.14 | 6/12/2026 | 6/17/2026 4:00:01 PM EST |
| 85.00 | 1.75 | 2.95 | 2.35 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.37 | 0.04 | -0.15 | 6/12/2026 | 6/17/2026 4:00:01 PM EST |
| 86.00 | 2.35 | 3.40 | 2.88 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.41 | 0.05 | -0.15 | 5/28/2026 | 6/17/2026 4:00:01 PM EST |
| 87.00 | 2.70 | 4.00 | 3.35 | % | 0.04 | 0 | 0 | 0.50 | -0.46 | 0.05 | -0.14 | 6/17/2026 4:00:01 PM EST | |||
| 88.00 | 2.95 | 4.50 | 3.73 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.51 | 0.05 | -0.14 | 6/12/2026 | 6/17/2026 4:00:01 PM EST |
| 89.00 | 3.70 | 5.00 | 4.35 | % | 0.05 | 0 | 0 | 0.48 | -0.55 | 0.05 | -0.13 | 6/17/2026 4:00:01 PM EST | |||
| 90.00 | 4.60 | 5.70 | 5.15 | % | 0.06 | 0 | 0 | 0.51 | -0.60 | 0.05 | -0.13 | 6/17/2026 4:00:01 PM EST | |||
| 91.00 | 5.00 | 6.40 | 5.70 | % | 0.06 | 0 | 0 | 0.48 | -0.65 | 0.05 | -0.12 | 6/17/2026 4:00:01 PM EST | |||
| 92.00 | 4.80 | 7.60 | 6.20 | % | 0.07 | 0 | 0 | 0.67 | -0.69 | 0.04 | -0.11 | 6/17/2026 4:00:01 PM EST | |||
| 93.00 | 6.50 | 7.90 | 7.20 | % | 0.08 | 0 | 0 | 0.60 | -0.73 | 0.04 | -0.10 | 6/17/2026 4:00:01 PM EST | |||
| 94.00 | 6.50 | 8.80 | 7.65 | 6.00 | % | 0.08 | 1 | 0 | 0.63 | -0.77 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 4:00:01 PM EST | |
| 95.00 | 8.80 | 9.40 | 9.10 | % | 0.10 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.09 | 6/17/2026 4:00:01 PM EST | |||
| 96.00 | 8.20 | 10.80 | 9.50 | % | 0.10 | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.08 | 6/17/2026 4:00:01 PM EST | |||
| 97.00 | 9.20 | 11.80 | 10.50 | % | 0.11 | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.07 | 6/17/2026 4:00:01 PM EST | |||
| 98.00 | 10.10 | 12.60 | 11.35 | % | 0.12 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.06 | 6/17/2026 4:00:01 PM EST | |||
| 99.00 | 11.00 | 13.60 | 12.30 | % | 0.12 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.05 | 6/17/2026 4:00:01 PM EST | |||
| 100.00 | 11.90 | 14.70 | 13.30 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.92 | 0.02 | -0.04 | 6/2/2026 | 6/17/2026 4:00:01 PM EST |
| 101.00 | 12.80 | 16.00 | 14.40 | % | 0.14 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.04 | 6/17/2026 4:00:01 PM EST | |||
| 102.00 | 13.80 | 16.60 | 15.20 | % | 0.15 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.03 | 6/17/2026 4:00:01 PM EST | |||
| 103.00 | 14.80 | 17.30 | 16.05 | % | 0.16 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.03 | 6/17/2026 4:00:01 PM EST | |||
| 104.00 | 15.70 | 18.40 | 17.05 | % | 0.16 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.02 | 6/17/2026 4:00:01 PM EST | |||
| 105.00 | 16.70 | 20.40 | 18.55 | % | 0.18 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.02 | 6/17/2026 4:00:01 PM EST | |||
| 110.00 | 21.50 | 24.60 | 23.05 | % | 0.21 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 115.00 | 26.40 | 29.10 | 27.75 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 120.00 | 31.40 | 34.10 | 32.75 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 125.00 | 36.40 | 39.20 | 37.80 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST |