Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $58.83 as of 3/31/2025 2:34:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.30 | 30.30 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 21.30 | 25.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 38.00 | 18.30 | 21.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 39.00 | 17.30 | 20.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 16.30 | 20.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 41.00 | 15.30 | 19.20 | 18.99 | 0.00 | 0.00% | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 14.30 | 17.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 43.00 | 13.40 | 16.90 | 14.20 | % | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 44.00 | 12.30 | 16.00 | 13.40 | -1.60 | -10.67% | 1 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 11.30 | 15.00 | 16.22 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 46.00 | 10.40 | 14.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 47.00 | 9.40 | 12.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 48.00 | 8.40 | 12.20 | 11.38 | 0.00 | 0.00% | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 49.00 | 7.40 | 11.10 | 12.65 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 6.50 | 10.00 | 9.82 | 0.00 | 0.00% | 0 | 27 | 1.27 | 0.98 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 51.00 | 6.40 | 9.00 | 8.49 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.96 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 52.00 | 5.20 | 7.90 | 7.45 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.93 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 53.00 | 4.70 | 6.40 | 4.50 | -3.28 | -42.16% | 2 | 30 | 0.64 | 0.90 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 54.00 | 3.90 | 5.50 | 3.70 | -1.48 | -28.58% | 1 | 2 | 0.63 | 0.85 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 3.60 | 4.20 | 3.37 | -1.00 | -22.89% | 23 | 43 | 0.64 | 0.78 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 56.00 | 2.70 | 3.20 | 2.62 | -2.73 | -51.03% | 22 | 27 | 0.63 | 0.70 | 0.09 | -0.17 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.00 | 2.00 | 2.35 | 2.30 | -0.90 | -28.13% | 14 | 8 | 0.63 | 0.61 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 58.00 | 1.50 | 1.80 | 1.67 | -1.18 | -41.41% | 18 | 12 | 0.62 | 0.51 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 59.00 | 1.00 | 1.30 | 1.15 | -0.80 | -41.03% | 6 | 49 | 0.63 | 0.41 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.65 | 0.90 | 0.75 | -0.55 | -42.31% | 42 | 133 | 0.61 | 0.31 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 61.00 | 0.30 | 0.65 | 0.50 | -0.48 | -48.98% | 23 | 43 | 0.60 | 0.22 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 62.00 | 0.30 | 0.45 | 0.30 | -0.40 | -57.15% | 8 | 1,105 | 0.60 | 0.15 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 63.00 | 0.00 | 0.55 | 0.19 | -0.30 | -61.23% | 10 | 16 | 0.68 | 0.10 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 64.00 | 0.00 | 0.15 | 0.15 | -0.11 | -42.31% | 17 | 60 | 0.60 | 0.06 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.04 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 66.00 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 2 | 12 | 0.66 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 67.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 72.00 | 0.00 | 1.55 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 41.00 | 0.00 | 0.10 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 0.00 | 1.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 43.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 47.00 | 0.00 | 0.75 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 49.00 | 0.00 | 0.95 | 2.90 | 0.00 | 0.00% | 0 | 10 | 1.44 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | +0.03 | +42.86% | 1 | 41 | 0.84 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 51.00 | 0.00 | 2.25 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.04 | 0.02 | -0.05 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 52.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.73 | -0.07 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 53.00 | 0.00 | 0.80 | 0.50 | +0.28 | +127.28% | 21 | 32 | 0.76 | -0.10 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 54.00 | 0.00 | 1.20 | 0.28 | -0.06 | -17.65% | 12 | 60 | 0.67 | -0.15 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.35 | 0.55 | 0.55 | +0.10 | +22.23% | 7 | 22 | 0.67 | -0.22 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 56.00 | 0.65 | 0.80 | 1.00 | +0.33 | +49.26% | 13 | 20 | 0.67 | -0.30 | 0.09 | -0.17 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.00 | 0.95 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.39 | 0.10 | -0.19 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 58.00 | 1.30 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 66 | 0.65 | -0.49 | 0.10 | -0.19 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 59.00 | 1.80 | 2.10 | 2.84 | +0.99 | +53.52% | 1 | 45 | 0.63 | -0.59 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 1.95 | 2.90 | 2.36 | 0.00 | 0.00% | 0 | 52 | 0.65 | -0.69 | 0.09 | -0.16 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 61.00 | 3.10 | 4.60 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.78 | 0.08 | -0.13 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 62.00 | 3.10 | 5.50 | 4.80 | +1.85 | +62.72% | 1 | 1 | 0.65 | -0.85 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 63.00 | 4.10 | 5.90 | % | 0 | 0 | 0.68 | -0.90 | 0.05 | -0.08 | 3/31/2025 2:59:02 PM EST | |||
| 64.00 | 4.30 | 7.80 | % | 0 | 0 | 1.68 | -0.94 | 0.03 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 65.00 | 5.40 | 8.70 | % | 0 | 0 | 1.75 | -0.96 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 66.00 | 6.30 | 9.70 | % | 0 | 0 | 1.85 | -0.98 | 0.01 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 67.00 | 7.40 | 10.60 | 19.98 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.99 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 68.00 | 8.30 | 11.70 | 11.00 | % | 1 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 69.00 | 9.10 | 12.70 | 11.81 | % | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 70.00 | 10.40 | 13.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 71.00 | 10.80 | 14.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 72.00 | 11.90 | 15.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 16.20 | 18.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 20.20 | 23.70 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 24.90 | 28.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 29.70 | 33.70 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |