Options Chain for FEDERAL SIGNAL CORP COM (FSS) - $110.93 as of 12/5/2025 2:58:28 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 | 54.20 | 57.80 | 56.00 | % | 1.02 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 60.00 | 49.20 | 52.80 | 51.00 | % | 0.85 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 65.00 | 44.20 | 47.70 | 45.95 | % | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 70.00 | 39.30 | 43.00 | 41.15 | % | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 75.00 | 34.30 | 37.80 | 36.05 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 80.00 | 29.30 | 33.10 | 31.20 | % | 0.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 85.00 | 24.70 | 28.00 | 26.35 | % | 0.31 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 90.00 | 19.70 | 22.90 | 21.30 | % | 0.24 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:50 PM EST | |||
| 95.00 | 14.80 | 17.50 | 16.15 | % | 0.17 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.02 | 12/5/2025 3:59:50 PM EST | |||
| 100.00 | 9.90 | 12.30 | 11.10 | % | 0.11 | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.05 | 12/5/2025 3:59:50 PM EST | |||
| 105.00 | 4.80 | 8.40 | 6.60 | % | 0.06 | 0 | 0 | 0.61 | 0.77 | 0.04 | -0.09 | 12/5/2025 3:59:50 PM EST | |||
| 110.00 | 2.55 | 4.10 | 3.33 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | 0.55 | 0.05 | -0.11 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.29 | 0.05 | -0.09 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.11 | 0.03 | -0.05 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 12/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 12/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 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 | 2.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.02 | 12/5/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.09 | 0.02 | -0.05 | 11/25/2025 | 12/5/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.23 | 0.04 | -0.09 | 11/25/2025 | 12/5/2025 3:59:50 PM EST |
| 110.00 | 1.55 | 4.10 | 2.83 | 5.67 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.45 | 0.05 | -0.11 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 115.00 | 2.85 | 6.50 | 4.68 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | -0.71 | 0.05 | -0.09 | 10/20/2025 | 12/5/2025 3:59:50 PM EST |
| 120.00 | 7.40 | 10.50 | 8.95 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.89 | 0.03 | -0.05 | 11/12/2025 | 12/5/2025 3:59:50 PM EST |
| 125.00 | 12.30 | 16.00 | 14.15 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.97 | 0.01 | -0.02 | 10/30/2025 | 12/5/2025 3:59:50 PM EST |
| 130.00 | 17.10 | 20.40 | 18.75 | 6.97 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.71 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 12/5/2025 3:59:50 PM EST |
| 135.00 | 22.10 | 25.40 | 23.75 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 140.00 | 27.10 | 30.40 | 28.75 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 145.00 | 32.30 | 35.80 | 34.05 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 150.00 | 37.20 | 40.80 | 39.00 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 155.00 | 42.20 | 45.80 | 44.00 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 160.00 | 47.20 | 50.80 | 49.00 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 165.00 | 52.20 | 55.80 | 54.00 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 170.00 | 57.20 | 60.80 | 59.00 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 175.00 | 62.20 | 65.80 | 64.00 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST |