S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/3/2021$160.00$0.037Call000254
(+0)
1.28264
(+0.280955)
0.0070820
12/3/2021$155.00$0.056Call0000
(+0)
1.26261
(+0.260918)
0.0103960
12/3/2021$150.00$0.086Call0000
(+0)
1.24191
(+0.240224)
0.0153420
12/3/2021$145.00$0.132Call0001
(+0)
1.22052
(+0.218828)
0.0227330
12/3/2021$140.00$0.203Call0002
(+0)
1.19837
(+0.196681)
0.0337770
12/3/2021$135.00$0.316Call0002
(+2)
1.17542
(+0.173728)
0.0502250
12/3/2021$130.00$0.494Call0006
(+1)
1.1516
(+0.14991)
0.0745410
12/3/2021$125.00$0.796Call00019
(+5)
1.13583
(+0.134144)
0.1121220
12/3/2021$120.00$1.462Call33051
(+7)
1.17355
(+0.171855)
0.1788771
12/3/2021$118.00$1.740Call0000
(+0)
1.16818
(+0.203565)
0.2058810
12/3/2021$117.00$1.748Call0000
(+0)
1.12925
(+0.183406)
0.2117630
12/3/2021$116.00$2.128Call0000
(+0)
1.177
(+0.232064)
0.2392980
12/3/2021$115.00$2.447Call100220
(+1)
1.20392
(+0.241191)
0.2620349
12/3/2021$114.00$2.631Call0000
(+0)
1.19676
(+0.216085)
0.2778410
12/3/2021$113.00$2.798Call00026
(+5)
1.18335
(+0.136827)
0.2931740
12/3/2021$112.00$2.827Call00041
(+34)
1.13933
(+0.094484)
0.3031960
12/3/2021$111.00$3.252Call52310
(+0)
1.17231
(+0.148288)
0.3296124
12/3/2021$110.00$3.620Call54145
(-1)
1.18902
(+0.164487)
0.3528843
12/3/2021$109.00$3.787Call31021
(+0)
1.16351
(+0.077199)
0.3696172
12/3/2021$108.00$4.320Call2005
(+0)
1.20302
(+0.170402)
0.3969611
12/3/2021$107.00$4.536Call60625
(+0)
1.17979
(+0.139191)
0.4157321
12/3/2021$106.00$4.863Call00011
(+0)
1.17331
(+0.125299)
0.4375380
12/3/2021$105.00$5.231Call63220
(+3)
1.17028
(+0.124189)
0.4603055
12/3/2021$104.00$5.984Call9027
(+5)
1.23203
(+0.200631)
0.4879685
12/3/2021$103.00$6.334Call153124
(+3)
1.21761
(+0.204017)
0.5098323
12/3/2021$102.00$6.651Call0001
(+0)
1.19327
(+0.180755)
0.5321290
12/3/2021$101.00$7.052Call5030
(+0)
1.17957
(+0.168132)
0.5556064
12/3/2021$100.00$7.417Call3191134
(+0)
1.15467
(+0.134208)
0.57982616
12/3/2021$99.00$8.179Call3300
(+0)
1.19765
(+0.168075)
0.6028421
12/3/2021$98.50$8.408Call0000
(+0)
1.18979
(+0.17116)
0.614860
12/3/2021$98.00$8.618Call0000
(+0)
1.17687
(+0.169241)
0.6272480
12/3/2021$97.50$8.910Call0000
(+0)
1.17834
(+0.174171)
0.6389660
12/3/2021$97.00$9.366Call0000
(+0)
1.20995
(+0.209251)
0.6485730
12/3/2021$96.00$9.920Call0003
(+0)
1.20164
(+0.20794)
0.67190
12/3/2021$95.00$10.574Call1004
(+0)
1.20824
(+0.182288)
0.6936451
12/3/2021$94.00$11.016Call0000
(+0)
1.16563
(+0.107088)
0.7204420
12/3/2021$93.00$11.882Call00015
(+0)
1.20726
(+0.145246)
0.7368820
12/3/2021$92.00$12.586Call0000
(+0)
1.21013
(+0.14461)
0.757160
12/3/2021$91.00$13.268Call0000
(+0)
1.20283
(+0.133756)
0.7781880
12/3/2021$90.00$13.870Call2029
(+0)
1.16842
(+0.095756)
0.8029312
12/3/2021$89.00$14.848Call0005
(+0)
1.22556
(+0.149268)
0.8122390
12/3/2021$88.00$15.691Call0007
(+0)
1.24487
(+0.164914)
0.8266030
12/3/2021$87.00$16.571Call1001
(+1)
1.27184
(+0.188172)
0.8388341
12/3/2021$86.00$17.119Call0000
(+0)
1.19
(+0.102581)
0.867880
12/3/2021$85.00$18.110Call0000
(+0)
1.24398
(+0.15276)
0.8735840
12/3/2021$84.00$19.078Call0000
(+0)
1.28931
(+0.182066)
0.8802160
12/3/2021$83.00$19.934Call0000
(+0)
1.2921
(+0.16865)
0.8927380
12/3/2021$82.00$20.804Call0000
(+0)
1.29493
(+0.155069)
0.9043930
12/3/2021$81.00$21.688Call0000
(+0)
1.29779
(+0.141322)
0.9151810
12/3/2021$80.00$22.581Call1010
(+0)
1.29904
(+0.125763)
0.925341
12/3/2021$75.00$27.341Call0000
(+0)
1.41179
(+0.238513)
0.9531060
12/3/2021$70.00$32.092Call0000
(+0)
1.41179
(+0.238513)
0.9792770
12/3/2021$65.00$36.981Call0000
(+0)
1.41179
(+0.238513)
0.9928010
12/3/2021$60.00$41.940Call0000
(+0)
1.41179
(+0.238513)
0.9985270
12/3/2021$55.00$46.929Call0000
(+0)
1.41179
(+0.238513)
1.00
12/3/2021$160.00$58.181Put0000
(+0)
1.28264
(+0.280955)
-0.9962640
12/3/2021$155.00$53.193Put0000
(+0)
1.26261
(+0.260918)
-0.9928760
12/3/2021$150.00$48.215Put0000
(+0)
1.24191
(+0.240224)
-0.9878330
12/3/2021$145.00$43.254Put0000
(+0)
1.22052
(+0.218828)
-0.9803260
12/3/2021$140.00$38.319Put0000
(+0)
1.19837
(+0.196681)
-0.9691510
12/3/2021$135.00$33.425Put0000
(+0)
1.17542
(+0.173728)
-0.9525560
12/3/2021$130.00$28.596Put0000
(+0)
1.1516
(+0.14991)
-0.9280740
12/3/2021$125.00$23.891Put0000
(+0)
1.13583
(+0.134144)
-0.8902840
12/3/2021$120.00$19.550Put0000
(+0)
1.17355
(+0.171855)
-0.8231870
12/3/2021$118.00$17.827Put0000
(+0)
1.16818
(+0.203565)
-0.7961020
12/3/2021$117.00$16.835Put0000
(+0)
1.12925
(+0.183406)
-0.7902480
12/3/2021$116.00$16.213Put0000
(+0)
1.177
(+0.232064)
-0.7625790
12/3/2021$115.00$15.531Put0003
(+0)
1.20392
(+0.241191)
-0.7397610
12/3/2021$114.00$14.714Put0000
(+0)
1.19676
(+0.216085)
-0.7239230
12/3/2021$113.00$13.880Put00025
(+12)
1.18335
(+0.136827)
-0.7085670
12/3/2021$112.00$12.909Put0004
(+4)
1.13933
(+0.094484)
-0.6985610
12/3/2021$111.00$12.333Put00020
(+0)
1.17231
(+0.148288)
-0.6720620
12/3/2021$110.00$11.701Put0005
(+0)
1.18902
(+0.164487)
-0.6487330
12/3/2021$109.00$10.867Put00011
(+11)
1.16351
(+0.077199)
-0.6319880
12/3/2021$108.00$10.399Put0000
(+0)
1.20302
(+0.170402)
-0.604570
12/3/2021$107.00$9.614Put00020
(+0)
1.17979
(+0.139191)
-0.5857830
12/3/2021$106.00$8.941Put0002
(+1)
1.17331
(+0.125299)
-0.5639470
12/3/2021$105.00$8.308Put0008
(+1)
1.17028
(+0.124189)
-0.5411460
12/3/2021$104.00$8.061Put00027
(+27)
1.23203
(+0.200631)
-0.5134170
12/3/2021$103.00$7.410Put43018
(+0)
1.21761
(+0.204017)
-0.4915312
12/3/2021$102.00$6.727Put1000
(+0)
1.19327
(+0.180755)
-0.4692141
12/3/2021$101.00$6.128Put2102
(+0)
1.17957
(+0.168132)
-0.4457142
12/3/2021$100.00$5.493Put54042
(+0)
1.15467
(+0.134208)
-0.4214742
12/3/2021$99.00$5.254Put0004
(+1)
1.19765
(+0.168075)
-0.398420
12/3/2021$98.50$4.983Put0000
(+0)
1.18979
(+0.17116)
-0.386390
12/3/2021$98.00$4.692Put5010
(+0)
1.17687
(+0.169241)
-0.3739944
12/3/2021$97.50$4.485Put0001
(+0)
1.17834
(+0.174171)
-0.3622630
12/3/2021$97.00$4.441Put00059
(+0)
1.20995
(+0.209251)
-0.3526380
12/3/2021$96.00$3.995Put1004
(+0)
1.20164
(+0.20794)
-0.329291
12/3/2021$95.00$3.649Put71032
(+2)
1.20824
(+0.182288)
-0.3075234
12/3/2021$94.00$3.090Put1100
(+0)
1.16563
(+0.107088)
-0.2807111
12/3/2021$93.00$2.956Put00015
(+5)
1.20726
(+0.145246)
-0.2642490
12/3/2021$92.00$2.660Put80078
(+33)
1.21013
(+0.14461)
-0.2439555
12/3/2021$91.00$2.342Put00019
(+0)
1.20283
(+0.133756)
-0.2229110
12/3/2021$90.00$1.943Put146062
(+6)
1.16842
(+0.095756)
-0.19815410
12/3/2021$89.00$1.922Put00019
(+0)
1.22556
(+0.149268)
-0.1888320
12/3/2021$88.00$1.764Put00012
(+0)
1.24487
(+0.164914)
-0.1744570
12/3/2021$87.00$1.645Put20050
(+20)
1.27184
(+0.188172)
-0.1622141
12/3/2021$86.00$1.192Put1002
(+0)
1.19
(+0.102581)
-0.1331571
12/3/2021$85.00$1.184Put91113
(+7)
1.24398
(+0.15276)
-0.1274459
12/3/2021$84.00$1.151Put1002
(+0)
1.28931
(+0.182066)
-0.1208071
12/3/2021$83.00$1.007Put3030021
(+0)
1.2921
(+0.16865)
-0.1082781
12/3/2021$82.00$0.877Put101005
(+0)
1.29493
(+0.155069)
-0.0966161
12/3/2021$81.00$0.761Put2002012
(+2)
1.29779
(+0.141322)
-0.0858234
12/3/2021$80.00$0.654Put2421019
(+5)
1.29904
(+0.125763)
-0.0756596
12/3/2021$75.00$0.415Put00011
(+0)
1.41179
(+0.238513)
-0.0478770
12/3/2021$70.00$0.165Put0000
(+0)
1.41179
(+0.238513)
-0.0216960
12/3/2021$65.00$0.055Put0000
(+0)
1.41179
(+0.238513)
-0.0081670
12/3/2021$60.00$0.014Put0000
(+0)
1.41179
(+0.238513)
-0.002440
12/3/2021$55.00$0.003Put0000
(+0)
1.41179
(+0.238513)
-0.0005450
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.