Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $96.70 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.60 | 48.50 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 39.60 | 43.30 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 35.50 | 38.30 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 29.70 | 33.20 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 24.60 | 27.60 | 27.53 | 0.00 | 0.00% | 0 | 17 | 3.90 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 19.70 | 22.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 79.00 | 15.60 | 19.30 | 17.52 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 14.70 | 17.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 81.00 | 13.60 | 16.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 82.00 | 13.00 | 15.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 83.00 | 11.90 | 14.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 84.00 | 10.70 | 13.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 10.00 | 12.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 86.00 | 9.10 | 11.70 | 9.20 | +0.90 | +10.85% | 1 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 87.00 | 8.00 | 10.70 | 9.50 | -1.50 | -13.64% | 1 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 88.00 | 7.10 | 9.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 89.00 | 6.00 | 8.70 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 4.70 | 7.90 | 11.80 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.98 | 0.02 | -0.03 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 91.00 | 4.60 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.95 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 92.00 | 2.90 | 5.80 | 5.12 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.93 | 0.05 | -0.14 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 93.00 | 3.40 | 5.60 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.88 | 0.07 | -0.24 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 94.00 | 2.30 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.82 | 0.09 | -0.30 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 1.95 | 3.00 | 1.20 | -0.09 | -6.98% | 51 | 58 | 0.51 | 0.72 | 0.12 | -0.33 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 96.00 | 1.40 | 2.30 | 0.76 | 0.00 | 0.00% | 1 | 65 | 0.52 | 0.60 | 0.13 | -0.35 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 96.50 | 1.05 | 2.10 | 0.75 | +0.10 | +15.39% | 2 | 39 | 0.53 | 0.54 | 0.13 | -0.34 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 97.00 | 0.85 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.47 | 0.13 | -0.33 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 98.00 | 0.45 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 68 | 0.38 | 0.34 | 0.12 | -0.29 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 99.00 | 0.25 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.23 | 0.09 | -0.22 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.10 | 0.25 | 0.20 | -0.17 | -45.95% | 1 | 34 | 0.38 | 0.14 | 0.07 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 101.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.08 | 0.04 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 102.00 | 0.00 | 0.20 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.04 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 104.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 106.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 107.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 108.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 111.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 121.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 126.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 128.00 | 0.00 | 1.00 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 129.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.99 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 79.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 81.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 82.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 83.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 84.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 88.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 89.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.02 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 91.00 | 0.00 | 0.15 | 0.06 | -0.26 | -81.25% | 1 | 2 | 0.49 | -0.05 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 92.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.07 | 0.05 | -0.14 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 93.00 | 0.15 | 0.30 | 0.30 | -0.55 | -64.71% | 1 | 15 | 0.47 | -0.12 | 0.07 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 94.00 | 0.25 | 0.45 | 0.95 | -0.15 | -13.64% | 1 | 7 | 0.45 | -0.18 | 0.09 | -0.30 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.50 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 34 | 0.45 | -0.28 | 0.12 | -0.33 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 96.00 | 0.40 | 1.10 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.40 | 0.13 | -0.35 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 96.50 | 0.20 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.46 | 0.13 | -0.34 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 97.00 | 0.35 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.53 | 0.13 | -0.33 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 98.00 | 0.95 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.66 | 0.12 | -0.29 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 99.00 | 1.65 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.77 | 0.09 | -0.22 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 2.25 | 4.40 | 4.67 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.86 | 0.07 | -0.16 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 101.00 | 3.80 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.92 | 0.04 | -0.08 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 102.00 | 4.70 | 7.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.96 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 103.00 | 5.30 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.98 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 104.00 | 6.50 | 8.80 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 7.30 | 9.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 106.00 | 8.20 | 10.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 107.00 | 9.30 | 11.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 108.00 | 10.30 | 12.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 109.00 | 11.40 | 13.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 12.80 | 14.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 111.00 | 13.40 | 15.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 112.00 | 14.10 | 17.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 113.00 | 15.50 | 18.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 114.00 | 16.30 | 19.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 17.50 | 20.30 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 116.00 | 18.00 | 21.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 117.00 | 19.20 | 22.40 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 118.00 | 19.80 | 23.40 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 119.00 | 21.30 | 24.40 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 22.10 | 25.30 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 121.00 | 22.70 | 26.40 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 122.00 | 23.10 | 27.70 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 123.00 | 24.60 | 28.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 124.00 | 25.60 | 29.40 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 27.30 | 30.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 126.00 | 27.60 | 31.40 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 127.00 | 28.50 | 32.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 128.00 | 30.30 | 33.40 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 129.00 | 30.50 | 34.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 31.60 | 35.40 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |