Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $63.07 as of 5/27/2025 2:24:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.70 | 32.50 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 40.00 | 24.70 | 27.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 43.00 | 22.20 | 24.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 44.00 | 20.70 | 23.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 45.00 | 19.70 | 22.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 46.00 | 18.80 | 21.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 47.00 | 18.30 | 20.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 48.00 | 17.00 | 19.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 49.00 | 15.80 | 18.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 50.00 | 15.00 | 17.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 51.00 | 13.80 | 16.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 52.00 | 12.80 | 15.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 53.00 | 12.20 | 14.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 54.00 | 10.80 | 13.00 | 7.46 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 9.70 | 12.50 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:07 PM EST |
| 56.00 | 9.70 | 11.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 57.00 | 8.10 | 10.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 58.00 | 6.70 | 9.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 59.00 | 6.00 | 8.30 | 4.41 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 4.80 | 7.30 | 3.81 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 61.00 | 4.50 | 6.40 | 5.30 | +2.60 | +96.30% | 7 | 26 | 1.02 | 0.96 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 62.00 | 4.30 | 5.20 | 2.05 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.92 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 63.00 | 3.50 | 4.20 | 3.73 | +2.15 | +136.08% | 4 | 8 | 0.64 | 0.86 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 64.00 | 2.90 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.78 | 0.09 | -0.17 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 2.15 | 2.55 | 2.08 | +1.23 | +144.71% | 2 | 180 | 0.53 | 0.68 | 0.11 | -0.20 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 66.00 | 1.45 | 1.70 | 1.30 | +0.73 | +128.07% | 53 | 11 | 0.49 | 0.56 | 0.13 | -0.21 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 67.00 | 0.75 | 1.15 | 1.03 | +0.43 | +71.67% | 16 | 5 | 0.49 | 0.42 | 0.13 | -0.20 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 68.00 | 0.50 | 0.75 | 0.30 | +0.08 | +36.37% | 5 | 9 | 0.46 | 0.29 | 0.12 | -0.17 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 69.00 | 0.25 | 0.40 | 0.33 | +0.19 | +135.72% | 2 | 9 | 0.46 | 0.18 | 0.10 | -0.13 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 70.00 | 0.10 | 0.40 | 0.05 | -0.08 | -61.54% | 4 | 15 | 0.46 | 0.10 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 71.00 | 0.05 | 0.10 | % | 0 | 0 | 0.50 | 0.05 | 0.04 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.03 | 0.02 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 74.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:07 PM EST |
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 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 | 0.25 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:07 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 51.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 52.00 | 0.00 | 0.75 | 4.13 | 0.00 | 0.00% | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:07 PM EST |
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 54.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.25 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 61.00 | 0.05 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.81 | -0.04 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 62.00 | 0.05 | 0.45 | 1.01 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.08 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 63.00 | 0.15 | 0.30 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.14 | 0.07 | -0.13 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 64.00 | 0.30 | 0.45 | 0.45 | -1.91 | -80.94% | 1 | 19 | 0.53 | -0.22 | 0.09 | -0.17 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 0.50 | 0.75 | 2.86 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.32 | 0.11 | -0.20 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 66.00 | 0.75 | 1.05 | 0.97 | -0.98 | -50.26% | 1 | 7 | 0.46 | -0.44 | 0.13 | -0.21 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 67.00 | 1.20 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.58 | 0.13 | -0.20 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 68.00 | 1.80 | 2.25 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.71 | 0.12 | -0.17 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 69.00 | 2.20 | 3.70 | % | 0 | 0 | 1.43 | -0.82 | 0.10 | -0.13 | 5/27/2025 1:59:07 PM EST | |||
| 70.00 | 3.00 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.90 | 0.07 | -0.08 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 71.00 | 3.90 | 6.20 | % | 0 | 0 | 1.36 | -0.95 | 0.04 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 72.00 | 4.70 | 7.30 | % | 0 | 0 | 1.62 | -0.97 | 0.02 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 73.00 | 6.10 | 8.30 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 74.00 | 7.00 | 9.40 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 75.00 | 8.00 | 10.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 76.00 | 8.90 | 11.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 77.00 | 9.70 | 12.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 78.00 | 10.90 | 13.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 79.00 | 11.80 | 14.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 80.00 | 12.80 | 15.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 85.00 | 17.70 | 20.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 90.00 | 23.00 | 25.40 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |