Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $81.43 as of 6/19/2025 8:32:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.60 | 48.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 39.70 | 43.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 34.70 | 38.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 29.60 | 33.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 51.00 | 28.80 | 31.90 | 29.90 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 52.00 | 27.60 | 31.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 53.00 | 26.70 | 30.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 54.00 | 25.70 | 29.60 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 55.00 | 24.60 | 28.40 | 25.98 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 56.00 | 23.70 | 27.70 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 57.00 | 23.00 | 26.20 | 10.82 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:05 PM EST |
| 58.00 | 22.00 | 25.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 59.00 | 21.10 | 24.20 | 22.35 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 60.00 | 20.50 | 23.30 | 21.02 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 61.00 | 19.00 | 22.20 | 19.72 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 62.00 | 18.00 | 21.30 | 18.50 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 63.00 | 17.10 | 20.30 | 18.15 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 64.00 | 16.20 | 19.30 | 17.55 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 65.00 | 15.10 | 18.40 | 16.30 | 0.00 | 0.00% | 0 | 5 | 1.28 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 66.00 | 14.10 | 17.40 | 11.18 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 67.00 | 13.40 | 15.80 | 10.10 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 68.00 | 12.10 | 15.30 | 9.03 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 69.00 | 11.70 | 14.50 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.98 | 0.01 | -0.03 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 70.00 | 10.60 | 13.40 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.97 | 0.01 | -0.03 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 71.00 | 9.90 | 13.00 | 10.45 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.96 | 0.01 | -0.04 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 72.00 | 8.70 | 11.40 | 9.75 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.93 | 0.02 | -0.05 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 73.00 | 7.10 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.92 | 0.02 | -0.05 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 74.00 | 6.80 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.90 | 0.03 | -0.05 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 75.00 | 5.20 | 8.90 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.84 | 0.03 | -0.07 | 6/6/2025 | 6/18/2025 3:29:05 PM EST |
| 76.00 | 5.70 | 7.20 | 6.10 | +2.80 | +84.85% | 2 | 19 | 0.46 | 0.81 | 0.04 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 77.00 | 4.80 | 7.50 | 5.11 | +2.16 | +73.22% | 2 | 21 | 0.38 | 0.77 | 0.05 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 78.00 | 4.50 | 5.30 | 2.25 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.72 | 0.05 | -0.08 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 79.00 | 2.10 | 4.70 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.66 | 0.06 | -0.09 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 80.00 | 3.20 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.60 | 0.07 | -0.09 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 81.00 | 2.60 | 3.30 | 2.95 | +0.65 | +28.27% | 1 | 3 | 0.40 | 0.53 | 0.07 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 82.00 | 1.55 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.46 | 0.07 | -0.09 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 83.00 | 1.40 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.39 | 0.07 | -0.08 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 84.00 | 0.85 | 2.00 | 1.55 | +0.18 | +13.14% | 1 | 1 | 0.39 | 0.33 | 0.06 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 85.00 | 1.15 | 1.70 | 1.20 | % | 18 | 0 | 0.40 | 0.28 | 0.06 | -0.07 | 6/18/2025 | 6/18/2025 3:29:05 PM EST | |
| 86.00 | 0.65 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.23 | 0.05 | -0.07 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 87.00 | 0.70 | 1.45 | % | 0 | 0 | 0.41 | 0.19 | 0.05 | -0.06 | 6/18/2025 3:29:05 PM EST | |||
| 88.00 | 0.00 | 0.90 | % | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.05 | 6/18/2025 3:29:05 PM EST | |||
| 89.00 | 0.45 | 1.90 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.11 | 0.03 | -0.04 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 90.00 | 0.15 | 1.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.10 | 0.03 | -0.04 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 91.00 | 0.00 | 1.70 | % | 0 | 0 | 0.73 | 0.07 | 0.02 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 92.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 93.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:05 PM EST |
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 57.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 58.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 59.00 | 0.00 | 2.15 | 2.62 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:05 PM EST |
| 60.00 | 0.00 | 2.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 61.00 | 0.00 | 1.35 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:05 PM EST |
| 62.00 | 0.00 | 2.20 | 0.51 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 63.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 64.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 65.00 | 0.00 | 2.25 | 0.23 | 0.00 | 0.00% | 0 | 68 | 1.34 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 66.00 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 67.00 | 0.00 | 2.30 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 68.00 | 0.00 | 2.30 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.03 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 69.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.03 | 0.01 | -0.03 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 71.00 | 0.00 | 2.40 | 0.29 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.04 | 0.01 | -0.04 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 72.00 | 0.15 | 1.60 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.07 | 0.02 | -0.05 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 73.00 | 0.00 | 1.70 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.08 | 0.02 | -0.05 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 74.00 | 0.00 | 1.70 | 0.56 | 0.00 | 0.00% | 0 | 38 | 0.88 | -0.10 | 0.03 | -0.05 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 75.00 | 0.50 | 1.25 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.16 | 0.03 | -0.07 | 6/12/2025 | 6/18/2025 3:29:05 PM EST |
| 76.00 | 0.35 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.19 | 0.04 | -0.08 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 77.00 | 0.40 | 0.90 | 2.40 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.23 | 0.05 | -0.08 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 78.00 | 0.95 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.28 | 0.05 | -0.08 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 79.00 | 1.20 | 1.40 | 1.30 | -1.25 | -49.02% | 7 | 8 | 0.37 | -0.34 | 0.06 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 80.00 | 1.50 | 1.75 | 1.70 | -0.35 | -17.08% | 6 | 36 | 0.37 | -0.40 | 0.07 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 81.00 | 1.90 | 2.20 | 2.00 | -0.50 | -20.00% | 101 | 30 | 0.36 | -0.47 | 0.07 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 82.00 | 2.45 | 2.70 | 2.50 | -0.90 | -26.48% | 2 | 2 | 0.36 | -0.54 | 0.07 | -0.09 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 83.00 | 2.65 | 3.30 | 3.10 | -0.90 | -22.50% | 2 | 3 | 0.38 | -0.61 | 0.07 | -0.08 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 84.00 | 3.70 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.67 | 0.06 | -0.08 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 85.00 | 3.20 | 5.00 | % | 0 | 0 | 0.43 | -0.72 | 0.06 | -0.07 | 6/18/2025 3:29:05 PM EST | |||
| 86.00 | 5.10 | 5.70 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.77 | 0.05 | -0.07 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 87.00 | 4.80 | 7.40 | 7.21 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.81 | 0.05 | -0.06 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 88.00 | 5.60 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.85 | 0.04 | -0.05 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 89.00 | 6.50 | 9.90 | % | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.04 | 6/18/2025 3:29:05 PM EST | |||
| 90.00 | 7.50 | 10.00 | % | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.04 | 6/18/2025 3:29:05 PM EST | |||
| 91.00 | 8.30 | 10.90 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 92.00 | 9.40 | 11.50 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 93.00 | 10.10 | 12.60 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 95.00 | 12.10 | 14.80 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 100.00 | 17.30 | 20.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |