Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $94.45 as of 2/5/2026 8:10:14 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.00 | 51.60 | 49.80 | 47.80 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.70 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:56 PM EST |
| 50.00 | 43.30 | 46.40 | 44.85 | % | 0.90 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:56 PM EST | |||
| 55.00 | 38.50 | 41.60 | 40.05 | 35.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.01 | 12/10/2025 | 2/4/2026 3:59:56 PM EST |
| 60.00 | 33.60 | 36.90 | 35.25 | 30.05 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.17 | 0.97 | 0.00 | -0.03 | 1/5/2026 | 2/4/2026 3:59:56 PM EST |
| 65.00 | 29.00 | 32.00 | 30.50 | 22.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.02 | 0.94 | 0.00 | -0.04 | 1/12/2026 | 2/4/2026 3:59:56 PM EST |
| 70.00 | 24.40 | 27.40 | 25.90 | 21.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.93 | 0.91 | 0.01 | -0.05 | 1/14/2026 | 2/4/2026 3:59:56 PM EST |
| 75.00 | 20.30 | 23.00 | 21.65 | % | 0.29 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.07 | 2/4/2026 3:59:56 PM EST | |||
| 80.00 | 16.20 | 18.70 | 17.45 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.63 | 0.80 | 0.01 | -0.08 | 1/30/2026 | 2/4/2026 3:59:56 PM EST |
| 85.00 | 12.50 | 14.80 | 13.65 | 10.98 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | 0.73 | 0.02 | -0.09 | 1/27/2026 | 2/4/2026 3:59:56 PM EST |
| 90.00 | 10.10 | 11.30 | 10.70 | 10.85 | 0.00 | 0.00% | 0.12 | 0 | 6,528 | 0.62 | 0.64 | 0.02 | -0.09 | 2/4/2026 | 2/4/2026 3:59:56 PM EST |
| 95.00 | 7.70 | 8.60 | 8.15 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.62 | 0.54 | 0.02 | -0.10 | 2/3/2026 | 2/4/2026 3:59:56 PM EST |
| 100.00 | 5.50 | 6.20 | 5.85 | 5.87 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.60 | 0.44 | 0.02 | -0.09 | 2/4/2026 | 2/4/2026 3:59:56 PM EST |
| 105.00 | 3.80 | 4.60 | 4.20 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 6,587 | 0.60 | 0.34 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:56 PM EST |
| 110.00 | 2.30 | 3.10 | 2.70 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | 0.25 | 0.02 | -0.07 | 1/15/2026 | 2/4/2026 3:59:56 PM EST |
| 115.00 | 1.25 | 2.25 | 1.75 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.18 | 0.01 | -0.05 | 1/29/2026 | 2/4/2026 3:59:56 PM EST |
| 120.00 | 0.20 | 1.55 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.11 | 0.01 | -0.04 | 1/6/2026 | 2/4/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 2/4/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.01 | -0.02 | 2/4/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 2/4/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 2/4/2026 3:59:56 PM EST |
| 60.00 | 0.15 | 1.40 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 2/4/2026 3:59:56 PM EST |
| 65.00 | 0.25 | 1.40 | 0.83 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.06 | 0.00 | -0.04 | 2/2/2026 | 2/4/2026 3:59:56 PM EST |
| 70.00 | 0.45 | 1.45 | 0.95 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.09 | 0.01 | -0.05 | 1/30/2026 | 2/4/2026 3:59:56 PM EST |
| 75.00 | 1.15 | 1.95 | 1.55 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.67 | -0.14 | 0.01 | -0.07 | 1/30/2026 | 2/4/2026 3:59:56 PM EST |
| 80.00 | 2.00 | 3.00 | 2.50 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.65 | -0.20 | 0.01 | -0.08 | 1/27/2026 | 2/4/2026 3:59:56 PM EST |
| 85.00 | 3.50 | 4.50 | 4.00 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.65 | -0.27 | 0.02 | -0.09 | 1/28/2026 | 2/4/2026 3:59:56 PM EST |
| 90.00 | 5.30 | 6.10 | 5.70 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.62 | -0.36 | 0.02 | -0.09 | 2/3/2026 | 2/4/2026 3:59:56 PM EST |
| 95.00 | 7.30 | 8.80 | 8.05 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.61 | -0.46 | 0.02 | -0.10 | 2/3/2026 | 2/4/2026 3:59:56 PM EST |
| 100.00 | 10.00 | 11.70 | 10.85 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.60 | -0.56 | 0.02 | -0.09 | 12/11/2025 | 2/4/2026 3:59:56 PM EST |
| 105.00 | 13.50 | 15.30 | 14.40 | 13.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | -0.66 | 0.02 | -0.08 | 2/4/2026 | 2/4/2026 3:59:56 PM EST |
| 110.00 | 16.70 | 19.20 | 17.95 | % | 0.16 | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.07 | 2/4/2026 3:59:56 PM EST | |||
| 115.00 | 20.30 | 23.00 | 21.65 | % | 0.19 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.05 | 2/4/2026 3:59:56 PM EST | |||
| 120.00 | 24.60 | 27.30 | 25.95 | % | 0.22 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.04 | 2/4/2026 3:59:56 PM EST | |||
| 125.00 | 29.00 | 32.10 | 30.55 | % | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 2/4/2026 3:59:56 PM EST | |||
| 130.00 | 33.50 | 37.60 | 35.55 | % | 0.27 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.02 | 2/4/2026 3:59:56 PM EST | |||
| 135.00 | 38.40 | 42.50 | 40.45 | % | 0.30 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 2/4/2026 3:59:56 PM EST |