Cboe Global Markets

SIG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Signet Jewelers Ltd. (sig)

2025-05-19 12:26:37 ET (Delayed)
Bid: 
63.45
Ask: 
63.52
Vol: 
390,925
Last: 
63.49
Change: 
-2.735 (+-4.1302%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 61.000
5.8
+0
3
3.3
0
0.58
0.7652
0.0813
1
SIG 62.000
3.04
-1.76
2.2
2.55
3
0.54
0.6775
0.0974
5
SIG 63.000
3.96
+0
1.7
1.9
0
0.55
0.5744
0.1078
56
SIG 64.000
1.2
-1.9
1.2
1.35
4
0.54
0.4651
0.1098
3
SIG 65.000
0.85
-1.525
0.8
0.95
47
0.54
0.3601
0.1032
52
SIG 66.000
0.55
-1.2
0.55
0.75
1
0.57
0.2676
0.0901
7
Fri May 23 2025
Strike
SIG 61.000
SIG 62.000
SIG 63.000
SIG 64.000
SIG 65.000
SIG 66.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 61.000
0.32
+0
0.4
0.6
0
0.54
-0.2373
0.0822
2
SIG 62.000
0.54
+0
0.7
1
0
0.56
-0.326
0.0985
5
SIG 63.000
1.25
+0.725
1.05
1.35
2
0.54
-0.4306
0.1092
1
SIG 64.000
1.35
+0.65
1.35
1.85
2
0.5
-0.5411
0.1112
5
SIG 65.000
1.1
+0
2.15
2.45
0
0.53
-0.6474
0.1044
17
SIG 66.000
2.5
+1.125
2.9
3.2
5
0.55
-0.7408
0.091
6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 61.000
4
+0
3.5
3.8
0
0.47
0.7088
0.0639
5
SIG 62.000
0
+0
2.8
3.1
0
0.46
0.6425
0.0712
0
SIG 63.000
5.11
+0
2.3
2.55
0
0.47
0.5688
0.0761
5
SIG 64.000
1.85
-1.85
1.8
2
5
0.46
0.4918
0.0778
1
SIG 65.000
6.08
+0
1.4
3.3
0
0.66
0.416
0.0761
6
SIG 66.000
2.9
+0
0.95
1.3
0
0.46
0.3454
0.0714
3
Fri May 30 2025
Strike
SIG 61.000
SIG 62.000
SIG 63.000
SIG 64.000
SIG 65.000
SIG 66.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 61.000
1.05
+0.45
0.95
1.15
1
0.49
-0.2951
0.0645
19
SIG 62.000
1.7
+0
1.25
1.65
0
0.5
-0.3622
0.0719
5
SIG 63.000
1.05
+0
1.65
2.15
0
0.5
-0.4372
0.077
3
SIG 64.000
0
+0
2.1
2.45
0
0.47
-0.5151
0.0787
0
SIG 65.000
2.25
+0.675
2.7
3
2
0.47
-0.5918
0.0771
2
SIG 66.000
1.95
+0
3.3
3.6
0
0.45
-0.6634
0.0726
7
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.