Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $95.16 as of 1/19/2026 9:37:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.10 | 42.50 | 40.30 | % | 0.73 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 60.00 | 33.10 | 37.50 | 35.30 | % | 0.59 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 65.00 | 28.20 | 32.50 | 30.35 | % | 0.47 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 67.00 | 26.30 | 30.00 | 28.15 | % | 0.42 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 68.00 | 25.30 | 29.00 | 27.15 | % | 0.40 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 69.00 | 24.30 | 28.00 | 26.15 | % | 0.38 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 70.00 | 23.30 | 27.00 | 25.15 | % | 0.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 71.00 | 22.30 | 26.00 | 24.15 | % | 0.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 72.00 | 22.00 | 25.00 | 23.50 | % | 0.33 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 73.00 | 21.00 | 24.00 | 22.50 | % | 0.31 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 74.00 | 20.00 | 23.00 | 21.50 | % | 0.29 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 75.00 | 19.00 | 22.00 | 20.50 | % | 0.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 76.00 | 18.00 | 20.80 | 19.40 | % | 0.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 77.00 | 17.00 | 19.90 | 18.45 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 78.00 | 16.20 | 18.90 | 17.55 | % | 0.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 79.00 | 15.30 | 18.00 | 16.65 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 14.40 | 16.40 | 15.40 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 5,702 | 1.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 81.00 | 13.40 | 15.90 | 14.65 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:03 PM EST |
| 82.00 | 12.30 | 14.50 | 13.40 | 11.37 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 83.00 | 10.30 | 14.00 | 12.15 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 84.00 | 9.40 | 13.00 | 11.20 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 9.60 | 11.20 | 10.40 | 10.44 | +7.75 | +288.11% | 0.12 | 2 | 6 | 0.93 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 86.00 | 8.30 | 11.00 | 9.65 | 9.58 | +7.34 | +327.68% | 0.11 | 12 | 4 | 1.08 | 0.98 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 87.00 | 7.10 | 9.40 | 8.25 | 8.22 | +3.87 | +88.97% | 0.09 | 5 | 12 | 1.01 | 0.95 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 88.00 | 6.20 | 8.50 | 7.35 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.01 | 0.92 | 0.03 | -0.05 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 89.00 | 5.80 | 7.90 | 6.85 | 6.85 | +4.83 | +239.11% | 0.08 | 9 | 21 | 0.84 | 0.89 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 90.00 | 4.90 | 7.00 | 5.95 | 5.90 | +3.70 | +168.19% | 0.07 | 3 | 268 | 0.80 | 0.84 | 0.05 | -0.09 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 91.00 | 4.10 | 5.80 | 4.95 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.39 | 0.79 | 0.05 | -0.11 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 92.00 | 2.25 | 5.80 | 4.03 | 4.64 | +2.41 | +108.08% | 0.04 | 3 | 17 | 0.85 | 0.73 | 0.06 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 93.00 | 2.70 | 3.80 | 3.25 | 3.78 | +0.86 | +29.46% | 0.03 | 1 | 4 | 0.37 | 0.66 | 0.06 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 94.00 | 2.15 | 4.00 | 3.08 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | 0.59 | 0.07 | -0.15 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 95.00 | 1.65 | 3.20 | 2.43 | 1.85 | +0.09 | +5.12% | 0.03 | 5 | 5,726 | 0.44 | 0.53 | 0.07 | -0.16 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 96.00 | 1.20 | 1.70 | 1.45 | 1.90 | % | 0.02 | 4 | 0 | 0.34 | 0.46 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 97.00 | 0.00 | 3.20 | 1.60 | 1.10 | -1.80 | -62.07% | 0.02 | 24 | 0 | 0.78 | 0.40 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 98.00 | 0.05 | 2.05 | 1.05 | 0.95 | +0.45 | +90.00% | 0.01 | 12 | 1 | 0.37 | 0.34 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 1.80 | 0.90 | 0.85 | % | 0.01 | 2 | 0 | 0.65 | 0.29 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 100.00 | 0.35 | 0.70 | 0.53 | 0.45 | +0.15 | +50.00% | 0.01 | 1 | 2 | 0.39 | 0.25 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.67 | 0.20 | 0.04 | -0.12 | 12/10/2025 | 1/16/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 0.85 | 0.43 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.16 | 0.04 | -0.10 | 12/10/2025 | 1/16/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.13 | 0.03 | -0.09 | 1/16/2026 4:00:03 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.10 | 0.03 | -0.08 | 1/16/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.08 | 0.02 | -0.06 | 1/16/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.01 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.01 | -2.22 | -99.56% | 0.00 | 10 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.72 | -96.00% | 0.00 | 14 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.05 | -1.30 | -96.30% | 0.00 | 1 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 0.00 | 12 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.10 | -1.00 | -90.91% | 0.00 | 1 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | -0.01 | 0.01 | -0.01 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | -0.02 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 87.00 | 0.05 | 0.75 | 0.40 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.05 | 0.03 | -0.03 | 12/12/2025 | 1/16/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 1.85 | 0.93 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.08 | 0.03 | -0.05 | 12/12/2025 | 1/16/2026 4:00:03 PM EST |
| 89.00 | 0.30 | 0.55 | 0.43 | 0.40 | -1.96 | -83.06% | 0.00 | 11 | 13 | 0.45 | -0.11 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.16 | 0.05 | -0.09 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.46 | -0.21 | 0.05 | -0.11 | 1/16/2026 4:00:03 PM EST | |||
| 92.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | -0.27 | 0.06 | -0.13 | 1/16/2026 4:00:03 PM EST | |||
| 93.00 | 0.50 | 2.25 | 1.38 | 1.30 | -0.70 | -35.00% | 0.01 | 2 | 2 | 0.44 | -0.34 | 0.06 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 94.00 | 0.35 | 3.50 | 1.93 | 8.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.41 | 0.07 | -0.15 | 12/4/2025 | 1/16/2026 4:00:03 PM EST |
| 95.00 | 0.70 | 3.60 | 2.15 | 2.25 | % | 0.02 | 5 | 0 | 0.43 | -0.47 | 0.07 | -0.16 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 96.00 | 1.40 | 4.70 | 3.05 | % | 0.03 | 0 | 0 | 0.79 | -0.54 | 0.06 | -0.16 | 1/16/2026 4:00:03 PM EST | |||
| 97.00 | 2.05 | 4.50 | 3.28 | % | 0.03 | 0 | 0 | 0.65 | -0.60 | 0.06 | -0.16 | 1/16/2026 4:00:03 PM EST | |||
| 98.00 | 2.85 | 6.00 | 4.43 | 9.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | -0.66 | 0.06 | -0.16 | 12/11/2025 | 1/16/2026 4:00:03 PM EST |
| 99.00 | 4.00 | 5.40 | 4.70 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.71 | 0.05 | -0.14 | 12/11/2025 | 1/16/2026 4:00:03 PM EST |
| 100.00 | 4.30 | 6.40 | 5.35 | % | 0.05 | 0 | 0 | 0.61 | -0.75 | 0.05 | -0.14 | 1/16/2026 4:00:03 PM EST | |||
| 101.00 | 5.50 | 8.10 | 6.80 | % | 0.07 | 0 | 0 | 0.82 | -0.80 | 0.04 | -0.12 | 1/16/2026 4:00:03 PM EST | |||
| 102.00 | 6.40 | 9.40 | 7.90 | % | 0.08 | 0 | 0 | 0.96 | -0.84 | 0.04 | -0.10 | 1/16/2026 4:00:03 PM EST | |||
| 103.00 | 6.70 | 9.80 | 8.25 | % | 0.08 | 0 | 0 | 0.86 | -0.87 | 0.03 | -0.09 | 1/16/2026 4:00:03 PM EST | |||
| 104.00 | 8.20 | 10.50 | 9.35 | % | 0.09 | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.08 | 1/16/2026 4:00:03 PM EST | |||
| 105.00 | 8.90 | 11.40 | 10.15 | % | 0.10 | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.06 | 1/16/2026 4:00:03 PM EST | |||
| 110.00 | 13.30 | 16.30 | 14.80 | % | 0.13 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 115.00 | 18.30 | 21.30 | 19.80 | 25.73 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 23.30 | 26.30 | 24.80 | 32.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 28.30 | 31.30 | 29.80 | 36.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 33.30 | 36.30 | 34.80 | 41.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:03 PM EST |