Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $79.57 as of 7/11/2025 8:56:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.60 | 56.20 | 54.40 | % | 2.18 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 30.00 | 47.60 | 50.90 | 49.25 | 30.89 | 0.00 | 0.00% | 1.64 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 42.60 | 46.30 | 44.45 | 24.70 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 37.60 | 41.20 | 39.40 | 39.95 | +12.95 | +47.97% | 0.98 | 1 | 28 | 3.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 32.60 | 36.60 | 34.60 | 21.86 | 0.00 | 0.00% | 0.77 | 0 | 967 | 3.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 27.90 | 31.50 | 29.70 | 8.20 | 0.00 | 0.00% | 0.59 | 0 | 44 | 3.09 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 23.50 | 26.50 | 25.00 | 24.35 | 0.00 | 0.00% | 0.45 | 0 | 169 | 2.74 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 18.10 | 20.50 | 19.30 | 19.55 | -2.95 | -13.12% | 0.32 | 1 | 567 | 1.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 13.80 | 15.70 | 14.75 | 14.85 | 0.00 | 0.00% | 0.23 | 0 | 4,203 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 69.00 | 9.50 | 12.70 | 11.10 | % | 0.16 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 70.00 | 8.70 | 11.30 | 10.00 | 9.59 | -0.36 | -3.62% | 0.14 | 2 | 205 | 1.39 | 0.96 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 71.00 | 6.70 | 10.70 | 8.70 | % | 0.12 | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 72.00 | 6.50 | 9.10 | 7.80 | % | 0.11 | 0 | 0 | 1.24 | 0.93 | 0.02 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 73.00 | 6.20 | 8.80 | 7.50 | % | 0.10 | 0 | 0 | 1.21 | 0.90 | 0.03 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 74.00 | 3.90 | 7.20 | 5.55 | % | 0.07 | 0 | 0 | 1.12 | 0.86 | 0.04 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 75.00 | 4.30 | 5.90 | 5.10 | 5.05 | -2.08 | -29.18% | 0.07 | 5 | 408 | 0.90 | 0.81 | 0.05 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 76.00 | 2.75 | 5.70 | 4.23 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.98 | 0.76 | 0.06 | -0.13 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 77.00 | 2.05 | 3.90 | 2.98 | % | 0.04 | 0 | 0 | 0.56 | 0.70 | 0.06 | -0.14 | 7/11/2025 3:59:59 PM EST | |||
| 78.00 | 2.50 | 4.40 | 3.45 | 2.35 | % | 0.04 | 3 | 0 | 0.60 | 0.63 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 79.00 | 1.90 | 2.30 | 2.10 | 2.18 | -1.22 | -35.89% | 0.03 | 10 | 5 | 0.41 | 0.56 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 1.40 | 1.75 | 1.58 | 1.63 | -0.97 | -37.31% | 0.02 | 20 | 3,303 | 0.41 | 0.48 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 81.00 | 1.00 | 2.10 | 1.55 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | 0.40 | 0.08 | -0.15 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 82.00 | 0.70 | 1.05 | 0.88 | 0.59 | -1.61 | -73.19% | 0.01 | 10 | 30 | 0.41 | 0.32 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 83.00 | 0.50 | 0.85 | 0.68 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | 0.26 | 0.07 | -0.12 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 84.00 | 0.35 | 1.45 | 0.90 | 0.55 | -0.45 | -45.00% | 0.01 | 1 | 3 | 0.56 | 0.20 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.54 | -0.26 | -32.50% | 0.00 | 10 | 306 | 0.44 | 0.15 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.50 | -76.93% | 0.00 | 11 | 2 | 0.48 | 0.11 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.08 | 0.03 | -0.06 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.06 | 0.02 | -0.04 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.02 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 17 | 181 | 0.51 | 0.03 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 3.94 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 70 | 4.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.88 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 921 | 3.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 298 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 591 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 149 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.45 | 0.23 | 0.11 | % | 0.00 | 20 | 0 | 0.84 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,123 | 0.56 | -0.04 | 0.01 | -0.05 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 1.70 | 0.85 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | -0.07 | 0.02 | -0.06 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.70 | -0.10 | 0.03 | -0.08 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 74.00 | 0.15 | 1.40 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | -0.14 | 0.04 | -0.09 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 0.25 | 0.65 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.45 | -0.19 | 0.05 | -0.12 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 76.00 | 0.40 | 1.10 | 0.75 | 0.44 | -0.51 | -53.69% | 0.01 | 15 | 5 | 0.48 | -0.24 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 77.00 | 0.60 | 1.20 | 0.90 | 0.65 | -0.10 | -13.34% | 0.01 | 5 | 16 | 0.44 | -0.30 | 0.06 | -0.14 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 78.00 | 0.30 | 1.90 | 1.10 | 1.10 | +0.30 | +37.50% | 0.01 | 4 | 18 | 0.40 | -0.37 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 79.00 | 1.30 | 1.70 | 1.50 | 1.50 | +0.30 | +25.00% | 0.02 | 10 | 34 | 0.40 | -0.44 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 1.75 | 2.25 | 2.00 | 1.80 | +0.14 | +8.44% | 0.03 | 1 | 434 | 0.40 | -0.52 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 81.00 | 2.35 | 3.30 | 2.83 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.60 | 0.08 | -0.15 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 82.00 | 3.00 | 4.60 | 3.80 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | -0.68 | 0.07 | -0.13 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 83.00 | 2.75 | 5.20 | 3.98 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.74 | 0.07 | -0.12 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 84.00 | 2.90 | 6.80 | 4.85 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.90 | -0.80 | 0.06 | -0.10 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 4.40 | 7.50 | 5.95 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.95 | -0.85 | 0.05 | -0.09 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 86.00 | 4.70 | 8.50 | 6.60 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.97 | -0.89 | 0.04 | -0.07 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 87.00 | 6.30 | 9.60 | 7.95 | % | 0.09 | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 88.00 | 6.60 | 10.40 | 8.50 | % | 0.10 | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 89.00 | 7.50 | 11.40 | 9.45 | % | 0.11 | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 9.60 | 11.60 | 10.60 | 29.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | -0.97 | 0.02 | -0.03 | 1/24/2025 | 7/11/2025 3:59:59 PM EST |
| 91.00 | 10.10 | 13.20 | 11.65 | % | 0.13 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 92.00 | 11.40 | 13.80 | 12.60 | % | 0.14 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 93.00 | 12.20 | 14.70 | 13.45 | % | 0.14 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 94.00 | 13.00 | 16.30 | 14.65 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 13.60 | 17.20 | 15.40 | 21.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 19.10 | 22.20 | 20.65 | 42.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 23.70 | 27.20 | 25.45 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 28.50 | 32.20 | 30.35 | 20.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 33.50 | 37.30 | 35.40 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 120.00 | 38.50 | 42.10 | 40.30 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 43.50 | 47.10 | 45.30 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 48.60 | 52.20 | 50.40 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 53.50 | 57.40 | 55.45 | % | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 58.50 | 62.50 | 60.50 | % | 0.43 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 64.20 | 67.10 | 65.65 | % | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |