Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $103.24 as of 10/17/2025 3:44:43 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 | 56.70 | 59.80 | 58.25 | % | 1.29 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 50.00 | 51.90 | 54.80 | 53.35 | % | 1.07 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 55.00 | 46.90 | 49.80 | 48.35 | % | 0.88 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 60.00 | 42.10 | 44.90 | 43.50 | % | 0.72 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 65.00 | 36.80 | 39.80 | 38.30 | % | 0.59 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 70.00 | 32.00 | 34.80 | 33.40 | % | 0.48 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 75.00 | 26.90 | 29.80 | 28.35 | 15.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/17/2025 3:59:56 PM EST |
| 77.00 | 25.00 | 27.80 | 26.40 | 21.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/17/2025 3:59:56 PM EST |
| 78.00 | 23.80 | 26.80 | 25.30 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 79.00 | 22.80 | 25.90 | 24.35 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 80.00 | 21.70 | 24.80 | 23.25 | 12.94 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:56 PM EST |
| 81.00 | 20.80 | 23.80 | 22.30 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 82.00 | 19.60 | 22.80 | 21.20 | % | 0.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 83.00 | 18.60 | 21.80 | 20.20 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 84.00 | 17.70 | 20.90 | 19.30 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 85.00 | 16.80 | 19.90 | 18.35 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 86.00 | 15.80 | 18.90 | 17.35 | % | 0.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 87.00 | 14.90 | 17.90 | 16.40 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 88.00 | 13.80 | 17.20 | 15.50 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 89.00 | 12.90 | 15.60 | 14.25 | 14.23 | % | 0.16 | 3 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:56 PM EST | |
| 90.00 | 11.80 | 14.60 | 13.20 | % | 0.15 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 91.00 | 10.80 | 13.60 | 12.20 | 12.35 | % | 0.13 | 1 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:56 PM EST | |
| 92.00 | 10.00 | 12.70 | 11.35 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:56 PM EST |
| 93.00 | 8.90 | 11.70 | 10.30 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 94.00 | 7.90 | 11.10 | 9.50 | % | 0.10 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 95.00 | 8.00 | 10.10 | 9.05 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 96.00 | 6.00 | 9.20 | 7.60 | % | 0.08 | 0 | 0 | 0.88 | 0.94 | 0.04 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 97.00 | 5.10 | 8.60 | 6.85 | 2.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | 0.91 | 0.05 | -0.02 | 9/4/2025 | 10/17/2025 3:59:56 PM EST |
| 98.00 | 4.40 | 7.10 | 5.75 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.75 | 0.86 | 0.05 | -0.04 | 10/3/2025 | 10/17/2025 3:59:56 PM EST |
| 99.00 | 3.70 | 6.40 | 5.05 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.68 | 0.78 | 0.06 | -0.07 | 10/14/2025 | 10/17/2025 3:59:56 PM EST |
| 100.00 | 3.80 | 4.70 | 4.25 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.52 | 0.72 | 0.07 | -0.08 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 101.00 | 2.95 | 4.00 | 3.48 | 4.77 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.56 | 0.65 | 0.07 | -0.09 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 102.00 | 2.35 | 3.40 | 2.88 | 2.75 | +1.05 | +61.77% | 0.03 | 1 | 0 | 0.51 | 0.58 | 0.08 | -0.10 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 103.00 | 2.05 | 2.85 | 2.45 | 2.68 | +0.35 | +15.03% | 0.02 | 1 | 13 | 0.47 | 0.49 | 0.08 | -0.11 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 104.00 | 1.35 | 2.35 | 1.85 | 2.07 | -0.58 | -21.89% | 0.02 | 23 | 260 | 0.43 | 0.41 | 0.08 | -0.11 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 105.00 | 1.05 | 1.70 | 1.38 | 1.65 | -0.08 | -4.63% | 0.01 | 2 | 2 | 0.44 | 0.34 | 0.08 | -0.11 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 106.00 | 0.85 | 1.65 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | 0.27 | 0.07 | -0.11 | 10/17/2025 3:59:56 PM EST | |||
| 107.00 | 0.05 | 1.35 | 0.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.21 | 0.06 | -0.10 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 108.00 | 0.35 | 1.40 | 0.88 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.05 | -0.09 | 10/17/2025 3:59:56 PM EST | |||
| 109.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.12 | 0.04 | -0.08 | 10/17/2025 3:59:56 PM EST | |||
| 110.00 | 0.30 | 1.80 | 1.05 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.04 | -0.07 | 10/17/2025 3:59:56 PM EST | |||
| 111.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.03 | -0.05 | 10/17/2025 3:59:56 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.02 | -0.04 | 10/17/2025 3:59:56 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.02 | -0.03 | 10/17/2025 3:59:56 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.03 | 10/17/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.02 | 0.01 | -0.02 | 10/6/2025 | 10/17/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/17/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/17/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/17/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/17/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/17/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/17/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/17/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/17/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/17/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 92.00 | 0.00 | 0.80 | 0.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 0.90 | 0.45 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/17/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.04 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 97.00 | 0.05 | 1.05 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.09 | 0.05 | -0.02 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 1.20 | 0.60 | 0.68 | -0.57 | -45.60% | 0.01 | 1 | 3 | 0.62 | -0.14 | 0.05 | -0.04 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 99.00 | 0.05 | 1.40 | 0.73 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.22 | 0.06 | -0.07 | 10/16/2025 | 10/17/2025 3:59:56 PM EST |
| 100.00 | 0.95 | 1.55 | 1.25 | 1.20 | -0.30 | -20.00% | 0.01 | 13 | 5 | 0.37 | -0.28 | 0.07 | -0.08 | 10/17/2025 | 10/17/2025 3:59:56 PM EST |
| 101.00 | 0.65 | 1.90 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.35 | 0.07 | -0.09 | 10/17/2025 3:59:56 PM EST | |||
| 102.00 | 1.20 | 2.25 | 1.73 | % | 0.02 | 0 | 0 | 0.41 | -0.42 | 0.08 | -0.10 | 10/17/2025 3:59:56 PM EST | |||
| 103.00 | 1.75 | 2.70 | 2.23 | % | 0.02 | 0 | 0 | 0.40 | -0.51 | 0.08 | -0.11 | 10/17/2025 3:59:56 PM EST | |||
| 104.00 | 2.20 | 3.20 | 2.70 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | -0.59 | 0.08 | -0.11 | 10/15/2025 | 10/17/2025 3:59:56 PM EST |
| 105.00 | 2.05 | 3.80 | 2.93 | % | 0.03 | 0 | 0 | 0.36 | -0.66 | 0.08 | -0.11 | 10/17/2025 3:59:56 PM EST | |||
| 106.00 | 2.65 | 4.70 | 3.68 | % | 0.03 | 0 | 0 | 0.61 | -0.73 | 0.07 | -0.11 | 10/17/2025 3:59:56 PM EST | |||
| 107.00 | 3.00 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 0.70 | -0.79 | 0.06 | -0.10 | 10/17/2025 3:59:56 PM EST | |||
| 108.00 | 4.60 | 6.90 | 5.75 | % | 0.05 | 0 | 0 | 0.70 | -0.83 | 0.05 | -0.09 | 10/17/2025 3:59:56 PM EST | |||
| 109.00 | 4.70 | 7.60 | 6.15 | % | 0.06 | 0 | 0 | 0.70 | -0.88 | 0.04 | -0.08 | 10/17/2025 3:59:56 PM EST | |||
| 110.00 | 5.60 | 8.90 | 7.25 | % | 0.07 | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.07 | 10/17/2025 3:59:56 PM EST | |||
| 111.00 | 6.50 | 9.60 | 8.05 | % | 0.07 | 0 | 0 | 0.80 | -0.93 | 0.03 | -0.05 | 10/17/2025 3:59:56 PM EST | |||
| 112.00 | 7.40 | 10.40 | 8.90 | % | 0.08 | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.04 | 10/17/2025 3:59:56 PM EST | |||
| 113.00 | 9.00 | 11.60 | 10.30 | % | 0.09 | 0 | 0 | 0.90 | -0.97 | 0.02 | -0.03 | 10/17/2025 3:59:56 PM EST | |||
| 114.00 | 9.30 | 12.50 | 10.90 | % | 0.10 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.03 | 10/17/2025 3:59:56 PM EST | |||
| 115.00 | 10.90 | 13.50 | 12.20 | % | 0.11 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.02 | 10/17/2025 3:59:56 PM EST | |||
| 120.00 | 15.10 | 18.30 | 16.70 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST | |||
| 125.00 | 20.20 | 23.40 | 21.80 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:56 PM EST |