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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
72.99
Ask: 
90.1
Vol: 
1,093,560
Last: 
75.3
Change: 
-3.8 (+-5.0465%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
2.9
3.3
0
0.41
0.697
0.0711
0
SIG 74.000
0
+0
1.3
2.6
0
0.28
0.6238
0.0798
0
SIG 75.000
0
+0
1.65
2.05
0
0.4
0.5416
0.0851
0
SIG 76.000
9.1
+0
1.15
1.5
0
0.39
0.4561
0.0858
0
SIG 77.000
1.55
-1.55
0.8
1.15
200
0.4
0.3731
0.0821
200
SIG 78.000
0.7
-1.925
0.55
1.05
16
0.43
0.2967
0.075
17
Fri Aug 08 2025
Strike
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0.54
+0.215
0.65
1.65
2
0.52
-0.3043
0.0716
4
SIG 74.000
1.14
+0.69
0.9
1.4
3
0.42
-0.3781
0.0803
14
SIG 75.000
1.04
+0.465
1.3
2.35
2
0.48
-0.4609
0.0856
3
SIG 76.000
2.05
+1.25
1.8
2.9
16
0.48
-0.5471
0.0864
31
SIG 77.000
2
+0.95
2.45
3.7
2
0.51
-0.6307
0.0828
69
SIG 78.000
3.25
+1.875
3.2
3.6
5
0.41
-0.7076
0.0756
68
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
3.6
4
0
0.42
0.6659
0.0575
0
SIG 74.000
0
+0
2.9
3.4
0
0.41
0.6072
0.0624
0
SIG 75.000
6.54
+0
2.4
2.75
0
0.4
0.5434
0.0656
5
SIG 76.000
7.6
+0
1.85
2.25
0
0.39
0.4772
0.0667
1
SIG 77.000
1.85
-1.95
1.45
1.85
2
0.4
0.4115
0.0656
2
SIG 78.000
1.3
-1.875
1.15
1.5
2
0.4
0.3488
0.0626
2
Fri Aug 15 2025
Strike
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
1.15
1.65
0
0.42
-0.3363
0.0579
0
SIG 74.000
1.73
+0.855
1.6
2
21
0.42
-0.3955
0.0629
7
SIG 75.000
2.39
+1.365
1.85
2.95
2
0.44
-0.4599
0.0662
185
SIG 76.000
2.24
+0.89
2.35
2.9
2
0.39
-0.5267
0.0673
12
SIG 77.000
3.12
+1.445
2.95
3.5
1
0.39
-0.5932
0.0664
11
SIG 78.000
0
+0
3.6
4.2
0
0.39
-0.6567
0.0634
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
4
4.5
0
0.4
0.6493
0.0489
0
SIG 74.000
12.75
+0
3.3
3.9
0
0.39
0.5995
0.0522
1
SIG 75.000
0
+0
2.8
3.4
0
0.4
0.5463
0.0545
0
SIG 76.000
0
+0
2.25
2.85
0
0.39
0.4912
0.0556
0
SIG 77.000
10.48
+0
1.8
2.4
0
0.38
0.436
0.0553
1
SIG 78.000
0
+0
1.45
2.05
0
0.39
0.3827
0.0538
0
Fri Aug 22 2025
Strike
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
1.5
2.1
0
0.4
-0.3536
0.0494
0
SIG 74.000
1.22
+0
1.9
2.5
0
0.4
-0.4039
0.0528
3
SIG 75.000
0
+0
2.35
2.9
0
0.4
-0.4578
0.0551
0
SIG 76.000
0
+0
2.9
3.4
0
0.4
-0.5136
0.0563
0
SIG 77.000
0
+0
3.3
5.7
0
0.5
-0.5695
0.0561
0
SIG 78.000
0
+0
4
4.6
0
0.39
-0.6238
0.0547
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
2.8
6.9
0
0.39
0.637
0.0415
0
SIG 74.000
13.2
+0
2.45
6.5
0
0.4
0.5947
0.0437
1
SIG 75.000
0
+0
1.75
5.4
0
0.39
0.5503
0.0452
0
SIG 76.000
0
+0
1.5
4.9
0
0.41
0.5047
0.046
0
SIG 77.000
0
+0
0.75
4.4
0
0.38
0.4593
0.0459
0
SIG 78.000
0
+0
0.5
4.5
0
0.42
0.4151
0.0451
0
Fri Aug 29 2025
Strike
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 73.000
0
+0
0.4
4.6
0
0.44
-0.367
0.042
0
SIG 74.000
0
+0
1.1
4.9
0
0.45
-0.4099
0.0442
0
SIG 75.000
0
+0
1.25
4.9
0
0.4
-0.4551
0.0458
0
SIG 76.000
2.07
+0
1.65
5.9
0
0.42
-0.5013
0.0467
5
SIG 77.000
0
+0
2.1
6.4
0
0.41
-0.5476
0.0467
0
SIG 78.000
3.83
+0
2.65
7
0
0.41
-0.5925
0.046
2
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.