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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
74.05
Ask: 
75.25
Vol: 
3,503,503
Last: 
75
Change: 
+8.32 (+12.4532%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
3
+0.375
3.2
4.2
17
0.56
0.811
0.0686
66
SIG 73.000
2.85
+0.75
1.75
3.3
470
0.36
0.7421
0.0864
424
SIG 74.000
1.9
+0
2
3
151
0.65
0.652
0.1032
286
SIG 75.000
1.4
-0.025
1.3
2.55
870
0.65
0.5443
0.1142
523
SIG 76.000
1.15
-0.175
0.85
1.25
782
0.5
0.4288
0.1153
1316
SIG 77.000
0.55
-0.475
0.3
1.2
62
0.52
0.3186
0.1056
154
SIG 78.000
0.35
-0.525
0.2
0.75
645
0.52
0.2258
0.0883
439
Fri Jun 06 2025
Strike
SIG 72.000
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
0.2
-8.05
0.25
0.8
19
0.63
-0.1894
0.0688
0
SIG 73.000
0.9
-7.85
0.4
0.85
337
0.56
-0.2586
0.0868
2
SIG 74.000
1.35
-7.8
0.75
1.4
97
0.61
-0.3493
0.1038
0
SIG 75.000
2.48
-7.12
0.6
2.6
43
0.64
-0.4577
0.115
11
SIG 76.000
0
+0
1.1
3.1
0
0.63
-0.5741
0.1162
0
SIG 77.000
0
+0
1.65
3.6
0
0.59
-0.6851
0.1064
0
SIG 78.000
0
+0
1.3
4.3
0
0.29
-0.7786
0.0889
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
2.92
+0.12
2.55
5
6
0.32
0.7307
0.0557
12
SIG 73.000
2.75
+0.55
3.5
4
8
0.49
0.6724
0.062
5
SIG 74.000
2.37
+0.12
2.85
3.3
7
0.47
0.6082
0.067
27
SIG 75.000
1.75
-0.175
1.55
2.8
14
0.4
0.5395
0.0703
21
SIG 76.000
2.13
+0.48
1.35
2.3
3
0.43
0.4685
0.0714
2
SIG 77.000
0.91
-0.465
1.35
1.75
11
0.45
0.3977
0.0701
4
SIG 78.000
1.2
-0.075
0.95
1.4
14
0.45
0.3298
0.0664
2
Fri Jun 13 2025
Strike
SIG 72.000
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
1.69
-5.96
0.6
1.95
70
0.54
-0.27
0.0559
2
SIG 73.000
2.15
-6.25
1.1
1.6
25
0.48
-0.3286
0.0623
2
SIG 74.000
2.44
-6.21
1.45
2.5
16
0.52
-0.3932
0.0674
5
SIG 75.000
2.93
-6.97
1.8
2.55
10
0.47
-0.4623
0.0707
1
SIG 76.000
3.8
-6.55
2.25
2.95
6
0.45
-0.5338
0.0719
0
SIG 77.000
4.7
-6.8
2.85
3.8
2
0.48
-0.605
0.0706
0
SIG 78.000
0
+0
2.4
4.9
0
0.4
-0.6734
0.0669
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
3.8
+0.675
4.3
5.4
2
0.45
0.701
0.0477
2
SIG 73.000
3.5
+0.725
3.2
5
18
0.43
0.6513
0.0515
4
SIG 74.000
4.65
+2.15
3.2
4
1
0.44
0.5981
0.0546
3
SIG 75.000
1.93
-0.27
2.85
3.4
48
0.45
0.5424
0.0566
133
SIG 76.000
2.24
+0.215
2.35
3.3
1
0.48
0.4853
0.0575
26
SIG 77.000
1.26
+0
1.85
2.65
0
0.45
0.4281
0.0572
1
SIG 78.000
1.22
+0.37
1.3
2
2
0.42
0.3721
0.0557
3
Fri Jun 20 2025
Strike
SIG 72.000
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
7.7
+0
1.25
2.2
0
0.49
-0.3004
0.048
2
SIG 73.000
9.02
+0
1.55
2.15
0
0.45
-0.3504
0.0518
1
SIG 74.000
9.45
+0
1.75
3
0
0.47
-0.4039
0.055
5
SIG 75.000
3.5
-6.6
2.35
3.1
2
0.45
-0.4601
0.0571
2
SIG 76.000
0
+0
1.9
4.3
0
0.43
-0.5177
0.0581
0
SIG 77.000
0
+0
3.1
4.1
0
0.42
-0.5756
0.0578
0
SIG 78.000
0
+0
3.2
4.8
0
0.38
-0.6322
0.0563
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
4.42
+1.12
4.1
6.7
1
0.45
0.6795
0.0411
2
SIG 73.000
2.5
+0
3.3
5.5
0
0.4
0.6368
0.0436
5
SIG 74.000
3.58
+0.88
3.9
4.6
4
0.45
0.592
0.0457
1
SIG 75.000
3.3
+0.95
3.3
4
1
0.44
0.5454
0.0471
4
SIG 76.000
2.42
+0.295
1.95
3.6
1
0.39
0.4979
0.0479
1
SIG 77.000
1.55
+0
1.6
3.1
0
0.39
0.45
0.0481
2
SIG 78.000
2.45
+0.825
1.85
3.3
1
0.47
0.4025
0.0474
1
Fri Jun 27 2025
Strike
SIG 72.000
SIG 73.000
SIG 74.000
SIG 75.000
SIG 76.000
SIG 77.000
SIG 78.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SIG 72.000
1.96
-6.29
1.5
3.3
2
0.52
-0.3223
0.0414
0
SIG 73.000
2.34
-6.76
1.85
4.3
2
0.55
-0.3653
0.044
2
SIG 74.000
10.1
+0
2.2
3.2
0
0.44
-0.4106
0.0461
1
SIG 75.000
10.88
+0
2.4
4.4
0
0.47
-0.4576
0.0476
0
SIG 76.000
0
+0
3
4.4
0
0.44
-0.5057
0.0485
0
SIG 77.000
0
+0
2.35
5
0
0.36
-0.5542
0.0486
0
SIG 78.000
0
+0
4.3
5.7
0
0.46
-0.6023
0.0481
0
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.