Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $95.47 as of 4/19/2024 8:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.50 | 42.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 60.00 | 33.50 | 37.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 65.00 | 29.30 | 32.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 70.00 | 23.60 | 27.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 75.00 | 18.90 | 22.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 79.00 | 14.60 | 17.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 80.00 | 13.50 | 17.40 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:55 PM EST |
| 81.00 | 12.70 | 16.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 82.00 | 11.60 | 14.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 83.00 | 10.00 | 13.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 84.00 | 9.70 | 12.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 85.00 | 9.80 | 11.80 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 86.00 | 7.60 | 10.90 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 87.00 | 7.30 | 9.90 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 88.00 | 6.70 | 9.00 | % | 0 | 0 | 0.86 | 0.94 | 0.03 | -0.04 | 4/19/2024 3:59:55 PM EST | |||
| 89.00 | 6.00 | 7.60 | 6.00 | % | 1 | 0 | 0.69 | 0.91 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 90.00 | 5.60 | 8.00 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.87 | 0.04 | -0.07 | 3/26/2024 | 4/19/2024 3:59:55 PM EST |
| 91.00 | 4.80 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.82 | 0.05 | -0.09 | 3/22/2024 | 4/19/2024 3:59:55 PM EST |
| 92.00 | 3.40 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.76 | 0.06 | -0.10 | 3/21/2024 | 4/19/2024 3:59:55 PM EST |
| 93.00 | 3.30 | 3.60 | 2.40 | -2.65 | -52.48% | 8 | 1 | 0.39 | 0.70 | 0.07 | -0.12 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 94.00 | 2.70 | 2.90 | 1.95 | -2.65 | -57.61% | 3 | 2 | 0.39 | 0.62 | 0.08 | -0.13 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 95.00 | 2.10 | 2.30 | 2.08 | +0.32 | +18.19% | 12 | 12 | 0.38 | 0.54 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 96.00 | 1.65 | 1.85 | 1.69 | -0.56 | -24.89% | 3 | 10 | 0.38 | 0.47 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 97.00 | 1.25 | 1.45 | 0.77 | -0.53 | -40.77% | 3 | 23 | 0.38 | 0.39 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 98.00 | 0.95 | 1.10 | 0.85 | -0.20 | -19.05% | 1 | 22 | 0.39 | 0.32 | 0.07 | -0.13 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 99.00 | 0.70 | 0.85 | 0.73 | -1.58 | -68.40% | 5 | 6 | 0.39 | 0.26 | 0.06 | -0.11 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.47 | -0.59 | -55.66% | 21 | 9 | 0.39 | 0.20 | 0.05 | -0.10 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 101.00 | 0.35 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.15 | 0.05 | -0.09 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 102.00 | 0.20 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.12 | 0.04 | -0.07 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 103.00 | 0.15 | 0.25 | 0.16 | -0.09 | -36.00% | 1 | 4 | 0.39 | 0.09 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 104.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.06 | 0.02 | -0.04 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.04 | 0.02 | -0.03 | 3/8/2024 | 4/19/2024 3:59:55 PM EST |
| 106.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.03 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 107.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.02 | 0.01 | -0.02 | 4/8/2024 | 4/19/2024 3:59:55 PM EST |
| 108.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 109.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/19/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 111.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:55 PM EST |
| 112.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 113.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:55 PM EST |
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:55 PM EST |
| 116.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 117.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 143 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:55 PM EST |
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.03 | % | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 83.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 84.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.85 | 0.10 | -0.10 | -50.00% | 2 | 18 | 0.83 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 86.00 | 0.00 | 0.30 | 0.11 | -0.24 | -68.58% | 1 | 3 | 0.56 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 87.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.02 | -0.02 | 4/12/2024 | 4/19/2024 3:59:55 PM EST |
| 88.00 | 0.10 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.06 | 0.03 | -0.04 | 4/1/2024 | 4/19/2024 3:59:55 PM EST |
| 89.00 | 0.15 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.09 | 0.03 | -0.05 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 90.00 | 0.20 | 0.45 | 0.40 | -0.25 | -38.47% | 3 | 19 | 0.40 | -0.13 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 91.00 | 0.45 | 0.65 | 0.50 | -0.07 | -12.29% | 18 | 11 | 0.40 | -0.18 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 92.00 | 0.65 | 0.85 | 1.00 | -0.83 | -45.36% | 2 | 2 | 0.39 | -0.24 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 93.00 | 1.00 | 1.10 | % | 0 | 0 | 0.39 | -0.30 | 0.07 | -0.12 | 4/19/2024 3:59:55 PM EST | |||
| 94.00 | 1.35 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.38 | 0.08 | -0.13 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 95.00 | 1.80 | 1.90 | 1.80 | -0.49 | -21.40% | 30 | 3 | 0.39 | -0.46 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 96.00 | 2.30 | 2.45 | 2.90 | % | 1 | 0 | 0.39 | -0.53 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 3:59:55 PM EST | |
| 97.00 | 2.90 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.61 | 0.08 | -0.14 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 98.00 | 3.10 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.68 | 0.07 | -0.13 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 99.00 | 2.30 | 4.60 | 5.38 | +1.48 | +37.95% | 1 | 9 | 0.44 | -0.74 | 0.06 | -0.11 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 100.00 | 4.60 | 5.40 | 5.75 | +0.25 | +4.55% | 4 | 29 | 0.37 | -0.80 | 0.05 | -0.10 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 101.00 | 3.90 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.85 | 0.05 | -0.09 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 102.00 | 6.00 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.88 | 0.04 | -0.07 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 103.00 | 6.60 | 8.70 | 8.06 | +1.74 | +27.54% | 11 | 2 | 0.68 | -0.91 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 104.00 | 7.50 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.94 | 0.02 | -0.04 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 105.00 | 8.50 | 11.20 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.96 | 0.02 | -0.03 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 106.00 | 9.40 | 11.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.97 | 0.01 | -0.02 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 107.00 | 10.50 | 13.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.98 | 0.01 | -0.02 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 108.00 | 11.50 | 14.80 | 10.40 | 0.00 | 0.00% | 0 | 10 | 1.19 | -0.99 | 0.01 | -0.01 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 109.00 | 11.50 | 16.00 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.99 | 0.00 | -0.01 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 110.00 | 13.20 | 16.70 | 15.60 | +8.10 | +108.00% | 3 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 111.00 | 14.40 | 17.70 | 5.50 | 0.00 | 0.00% | 0 | 6 | 1.31 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
| 112.00 | 15.90 | 19.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 113.00 | 16.00 | 19.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 114.00 | 17.20 | 20.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 115.00 | 18.30 | 21.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 116.00 | 19.20 | 22.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 117.00 | 20.80 | 24.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 118.00 | 20.80 | 25.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 120.00 | 22.70 | 27.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 125.00 | 28.20 | 31.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 130.00 | 33.20 | 36.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 135.00 | 38.20 | 40.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 140.00 | 43.20 | 45.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 145.00 | 48.20 | 51.70 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |