NYSE:SIG

Signet Jewelers Options Chain and Prices

$103.06

-1.76 (-1.68%)

(As of 11/26/2021 12:00 AM ET)

Add

Compare

Today's Range: $97.30
▼
$103.47
50-Day Range: $78.96
▼
$109.80
52-Week Range: $24.92
▼
$111.92

Volume: 800,836 shs
Average Volume: 928,582 shs
Market Capitalization: $5.47 billion

P/E Ratio: 10.34
Dividend Yield: 0.69%
Beta: 2.56

Signet Jewelers (NYSE:SIG) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/3/2021	$160.00	$0.037	Call	0	0	0	254 (+0)	1.28264 (+0.280955)	0.007082	0
12/3/2021	$155.00	$0.056	Call	0	0	0	0 (+0)	1.26261 (+0.260918)	0.010396	0
12/3/2021	$150.00	$0.086	Call	0	0	0	0 (+0)	1.24191 (+0.240224)	0.015342	0
12/3/2021	$145.00	$0.132	Call	0	0	0	1 (+0)	1.22052 (+0.218828)	0.022733	0
12/3/2021	$140.00	$0.203	Call	0	0	0	2 (+0)	1.19837 (+0.196681)	0.033777	0
12/3/2021	$135.00	$0.316	Call	0	0	0	2 (+2)	1.17542 (+0.173728)	0.050225	0
12/3/2021	$130.00	$0.494	Call	0	0	0	6 (+1)	1.1516 (+0.14991)	0.074541	0
12/3/2021	$125.00	$0.796	Call	0	0	0	19 (+5)	1.13583 (+0.134144)	0.112122	0
12/3/2021	$120.00	$1.462	Call	3	3	0	51 (+7)	1.17355 (+0.171855)	0.178877	1
12/3/2021	$118.00	$1.740	Call	0	0	0	0 (+0)	1.16818 (+0.203565)	0.205881	0

12/3/2021	$117.00	$1.748	Call	0	0	0	0 (+0)	1.12925 (+0.183406)	0.211763	0
12/3/2021	$116.00	$2.128	Call	0	0	0	0 (+0)	1.177 (+0.232064)	0.239298	0
12/3/2021	$115.00	$2.447	Call	10	0	2	20 (+1)	1.20392 (+0.241191)	0.262034	9
12/3/2021	$114.00	$2.631	Call	0	0	0	0 (+0)	1.19676 (+0.216085)	0.277841	0
12/3/2021	$113.00	$2.798	Call	0	0	0	26 (+5)	1.18335 (+0.136827)	0.293174	0
12/3/2021	$112.00	$2.827	Call	0	0	0	41 (+34)	1.13933 (+0.094484)	0.303196	0
12/3/2021	$111.00	$3.252	Call	5	2	3	10 (+0)	1.17231 (+0.148288)	0.329612	4
12/3/2021	$110.00	$3.620	Call	5	4	1	45 (-1)	1.18902 (+0.164487)	0.352884	3
12/3/2021	$109.00	$3.787	Call	3	1	0	21 (+0)	1.16351 (+0.077199)	0.369617	2
12/3/2021	$108.00	$4.320	Call	2	0	0	5 (+0)	1.20302 (+0.170402)	0.396961	1
12/3/2021	$107.00	$4.536	Call	6	0	6	25 (+0)	1.17979 (+0.139191)	0.415732	1
12/3/2021	$106.00	$4.863	Call	0	0	0	11 (+0)	1.17331 (+0.125299)	0.437538	0
12/3/2021	$105.00	$5.231	Call	6	3	2	20 (+3)	1.17028 (+0.124189)	0.460305	5
12/3/2021	$104.00	$5.984	Call	9	0	2	7 (+5)	1.23203 (+0.200631)	0.487968	5
12/3/2021	$103.00	$6.334	Call	15	3	12	4 (+3)	1.21761 (+0.204017)	0.509832	3
12/3/2021	$102.00	$6.651	Call	0	0	0	1 (+0)	1.19327 (+0.180755)	0.532129	0
12/3/2021	$101.00	$7.052	Call	5	0	3	0 (+0)	1.17957 (+0.168132)	0.555606	4
12/3/2021	$100.00	$7.417	Call	31	9	11	34 (+0)	1.15467 (+0.134208)	0.579826	16
12/3/2021	$99.00	$8.179	Call	3	3	0	0 (+0)	1.19765 (+0.168075)	0.602842	1
12/3/2021	$98.50	$8.408	Call	0	0	0	0 (+0)	1.18979 (+0.17116)	0.61486	0
12/3/2021	$98.00	$8.618	Call	0	0	0	0 (+0)	1.17687 (+0.169241)	0.627248	0
12/3/2021	$97.50	$8.910	Call	0	0	0	0 (+0)	1.17834 (+0.174171)	0.638966	0
12/3/2021	$97.00	$9.366	Call	0	0	0	0 (+0)	1.20995 (+0.209251)	0.648573	0
12/3/2021	$96.00	$9.920	Call	0	0	0	3 (+0)	1.20164 (+0.20794)	0.6719	0
12/3/2021	$95.00	$10.574	Call	1	0	0	4 (+0)	1.20824 (+0.182288)	0.693645	1
12/3/2021	$94.00	$11.016	Call	0	0	0	0 (+0)	1.16563 (+0.107088)	0.720442	0
12/3/2021	$93.00	$11.882	Call	0	0	0	15 (+0)	1.20726 (+0.145246)	0.736882	0
12/3/2021	$92.00	$12.586	Call	0	0	0	0 (+0)	1.21013 (+0.14461)	0.75716	0
12/3/2021	$91.00	$13.268	Call	0	0	0	0 (+0)	1.20283 (+0.133756)	0.778188	0
12/3/2021	$90.00	$13.870	Call	2	0	2	9 (+0)	1.16842 (+0.095756)	0.802931	2
12/3/2021	$89.00	$14.848	Call	0	0	0	5 (+0)	1.22556 (+0.149268)	0.812239	0
12/3/2021	$88.00	$15.691	Call	0	0	0	7 (+0)	1.24487 (+0.164914)	0.826603	0
12/3/2021	$87.00	$16.571	Call	1	0	0	1 (+1)	1.27184 (+0.188172)	0.838834	1
12/3/2021	$86.00	$17.119	Call	0	0	0	0 (+0)	1.19 (+0.102581)	0.86788	0
12/3/2021	$85.00	$18.110	Call	0	0	0	0 (+0)	1.24398 (+0.15276)	0.873584	0
12/3/2021	$84.00	$19.078	Call	0	0	0	0 (+0)	1.28931 (+0.182066)	0.880216	0
12/3/2021	$83.00	$19.934	Call	0	0	0	0 (+0)	1.2921 (+0.16865)	0.892738	0
12/3/2021	$82.00	$20.804	Call	0	0	0	0 (+0)	1.29493 (+0.155069)	0.904393	0
12/3/2021	$81.00	$21.688	Call	0	0	0	0 (+0)	1.29779 (+0.141322)	0.915181	0
12/3/2021	$80.00	$22.581	Call	1	0	1	0 (+0)	1.29904 (+0.125763)	0.92534	1
12/3/2021	$75.00	$27.341	Call	0	0	0	0 (+0)	1.41179 (+0.238513)	0.953106	0
12/3/2021	$70.00	$32.092	Call	0	0	0	0 (+0)	1.41179 (+0.238513)	0.979277	0
12/3/2021	$65.00	$36.981	Call	0	0	0	0 (+0)	1.41179 (+0.238513)	0.992801	0
12/3/2021	$60.00	$41.940	Call	0	0	0	0 (+0)	1.41179 (+0.238513)	0.998527	0
12/3/2021	$55.00	$46.929	Call	0	0	0	0 (+0)	1.41179 (+0.238513)	1.0	0
12/3/2021	$160.00	$58.181	Put	0	0	0	0 (+0)	1.28264 (+0.280955)	-0.996264	0
12/3/2021	$155.00	$53.193	Put	0	0	0	0 (+0)	1.26261 (+0.260918)	-0.992876	0
12/3/2021	$150.00	$48.215	Put	0	0	0	0 (+0)	1.24191 (+0.240224)	-0.987833	0
12/3/2021	$145.00	$43.254	Put	0	0	0	0 (+0)	1.22052 (+0.218828)	-0.980326	0
12/3/2021	$140.00	$38.319	Put	0	0	0	0 (+0)	1.19837 (+0.196681)	-0.969151	0
12/3/2021	$135.00	$33.425	Put	0	0	0	0 (+0)	1.17542 (+0.173728)	-0.952556	0
12/3/2021	$130.00	$28.596	Put	0	0	0	0 (+0)	1.1516 (+0.14991)	-0.928074	0
12/3/2021	$125.00	$23.891	Put	0	0	0	0 (+0)	1.13583 (+0.134144)	-0.890284	0
12/3/2021	$120.00	$19.550	Put	0	0	0	0 (+0)	1.17355 (+0.171855)	-0.823187	0
12/3/2021	$118.00	$17.827	Put	0	0	0	0 (+0)	1.16818 (+0.203565)	-0.796102	0
12/3/2021	$117.00	$16.835	Put	0	0	0	0 (+0)	1.12925 (+0.183406)	-0.790248	0
12/3/2021	$116.00	$16.213	Put	0	0	0	0 (+0)	1.177 (+0.232064)	-0.762579	0
12/3/2021	$115.00	$15.531	Put	0	0	0	3 (+0)	1.20392 (+0.241191)	-0.739761	0
12/3/2021	$114.00	$14.714	Put	0	0	0	0 (+0)	1.19676 (+0.216085)	-0.723923	0
12/3/2021	$113.00	$13.880	Put	0	0	0	25 (+12)	1.18335 (+0.136827)	-0.708567	0
12/3/2021	$112.00	$12.909	Put	0	0	0	4 (+4)	1.13933 (+0.094484)	-0.698561	0
12/3/2021	$111.00	$12.333	Put	0	0	0	20 (+0)	1.17231 (+0.148288)	-0.672062	0
12/3/2021	$110.00	$11.701	Put	0	0	0	5 (+0)	1.18902 (+0.164487)	-0.648733	0
12/3/2021	$109.00	$10.867	Put	0	0	0	11 (+11)	1.16351 (+0.077199)	-0.631988	0
12/3/2021	$108.00	$10.399	Put	0	0	0	0 (+0)	1.20302 (+0.170402)	-0.60457	0
12/3/2021	$107.00	$9.614	Put	0	0	0	20 (+0)	1.17979 (+0.139191)	-0.585783	0
12/3/2021	$106.00	$8.941	Put	0	0	0	2 (+1)	1.17331 (+0.125299)	-0.563947	0
12/3/2021	$105.00	$8.308	Put	0	0	0	8 (+1)	1.17028 (+0.124189)	-0.541146	0
12/3/2021	$104.00	$8.061	Put	0	0	0	27 (+27)	1.23203 (+0.200631)	-0.513417	0
12/3/2021	$103.00	$7.410	Put	4	3	0	18 (+0)	1.21761 (+0.204017)	-0.491531	2
12/3/2021	$102.00	$6.727	Put	1	0	0	0 (+0)	1.19327 (+0.180755)	-0.469214	1
12/3/2021	$101.00	$6.128	Put	2	1	0	2 (+0)	1.17957 (+0.168132)	-0.445714	2
12/3/2021	$100.00	$5.493	Put	5	4	0	42 (+0)	1.15467 (+0.134208)	-0.421474	2
12/3/2021	$99.00	$5.254	Put	0	0	0	4 (+1)	1.19765 (+0.168075)	-0.39842	0
12/3/2021	$98.50	$4.983	Put	0	0	0	0 (+0)	1.18979 (+0.17116)	-0.38639	0
12/3/2021	$98.00	$4.692	Put	5	0	1	0 (+0)	1.17687 (+0.169241)	-0.373994	4
12/3/2021	$97.50	$4.485	Put	0	0	0	1 (+0)	1.17834 (+0.174171)	-0.362263	0
12/3/2021	$97.00	$4.441	Put	0	0	0	59 (+0)	1.20995 (+0.209251)	-0.352638	0
12/3/2021	$96.00	$3.995	Put	1	0	0	4 (+0)	1.20164 (+0.20794)	-0.32929	1
12/3/2021	$95.00	$3.649	Put	7	1	0	32 (+2)	1.20824 (+0.182288)	-0.307523	4
12/3/2021	$94.00	$3.090	Put	1	1	0	0 (+0)	1.16563 (+0.107088)	-0.280711	1
12/3/2021	$93.00	$2.956	Put	0	0	0	15 (+5)	1.20726 (+0.145246)	-0.264249	0
12/3/2021	$92.00	$2.660	Put	8	0	0	78 (+33)	1.21013 (+0.14461)	-0.243955	5
12/3/2021	$91.00	$2.342	Put	0	0	0	19 (+0)	1.20283 (+0.133756)	-0.222911	0
12/3/2021	$90.00	$1.943	Put	14	6	0	62 (+6)	1.16842 (+0.095756)	-0.198154	10
12/3/2021	$89.00	$1.922	Put	0	0	0	19 (+0)	1.22556 (+0.149268)	-0.188832	0
12/3/2021	$88.00	$1.764	Put	0	0	0	12 (+0)	1.24487 (+0.164914)	-0.174457	0
12/3/2021	$87.00	$1.645	Put	2	0	0	50 (+20)	1.27184 (+0.188172)	-0.162214	1
12/3/2021	$86.00	$1.192	Put	1	0	0	2 (+0)	1.19 (+0.102581)	-0.133157	1
12/3/2021	$85.00	$1.184	Put	9	1	1	13 (+7)	1.24398 (+0.15276)	-0.127445	9
12/3/2021	$84.00	$1.151	Put	1	0	0	2 (+0)	1.28931 (+0.182066)	-0.120807	1
12/3/2021	$83.00	$1.007	Put	30	30	0	21 (+0)	1.2921 (+0.16865)	-0.108278	1
12/3/2021	$82.00	$0.877	Put	10	10	0	5 (+0)	1.29493 (+0.155069)	-0.096616	1
12/3/2021	$81.00	$0.761	Put	20	0	20	12 (+2)	1.29779 (+0.141322)	-0.085823	4
12/3/2021	$80.00	$0.654	Put	24	21	0	19 (+5)	1.29904 (+0.125763)	-0.075659	6
12/3/2021	$75.00	$0.415	Put	0	0	0	11 (+0)	1.41179 (+0.238513)	-0.047877	0
12/3/2021	$70.00	$0.165	Put	0	0	0	0 (+0)	1.41179 (+0.238513)	-0.021696	0
12/3/2021	$65.00	$0.055	Put	0	0	0	0 (+0)	1.41179 (+0.238513)	-0.008167	0
12/3/2021	$60.00	$0.014	Put	0	0	0	0 (+0)	1.41179 (+0.238513)	-0.00244	0
12/3/2021	$55.00	$0.003	Put	0	0	0	0 (+0)	1.41179 (+0.238513)	-0.000545	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources