Options Chain for FEDERAL SIGNAL CORP COM (FSS) - $107.48 as of 7/25/2025 12:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.70 | 69.60 | 67.65 | % | 1.69 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 45.00 | 60.90 | 64.70 | 62.80 | % | 1.40 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 50.00 | 55.90 | 59.60 | 57.75 | % | 1.16 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 55.00 | 50.80 | 54.60 | 52.70 | 26.05 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:59:03 AM EST |
| 60.00 | 45.80 | 49.70 | 47.75 | 18.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:59:03 AM EST |
| 65.00 | 41.10 | 44.80 | 42.95 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 36.20 | 39.70 | 37.95 | 14.61 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 31.00 | 34.60 | 32.80 | 22.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:59:03 AM EST |
| 80.00 | 26.40 | 29.40 | 27.90 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 7/25/2025 11:59:03 AM EST |
| 85.00 | 21.60 | 24.30 | 22.95 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.03 | 3/17/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 17.00 | 19.60 | 18.30 | 16.21 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.80 | 0.95 | 0.01 | -0.05 | 6/24/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 11.60 | 14.40 | 13.00 | 11.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.89 | 0.02 | -0.07 | 6/24/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 7.10 | 10.00 | 8.55 | 5.52 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | 0.80 | 0.03 | -0.09 | 6/10/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 4.10 | 7.30 | 5.70 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | 0.64 | 0.04 | -0.11 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 110.00 | 1.20 | 4.50 | 2.85 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | 0.43 | 0.04 | -0.10 | 7/9/2025 | 7/25/2025 11:59:03 AM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.24 | 0.03 | -0.07 | 6/20/2025 | 7/25/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | 0.11 | 0.02 | -0.04 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 12/31/2024 | 7/25/2025 11:59:03 AM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 11:59:03 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:03 AM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:59:03 AM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:03 AM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:59:03 AM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 7/25/2025 11:59:03 AM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.03 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.37 | -61.67% | 0.00 | 2 | 12 | 0.52 | -0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.11 | 0.02 | -0.07 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.54 | -0.20 | 0.03 | -0.09 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 1.50 | 4.10 | 2.80 | % | 0.03 | 0 | 0 | 0.40 | -0.36 | 0.04 | -0.11 | 7/25/2025 11:59:03 AM EST | |||
| 110.00 | 3.20 | 6.60 | 4.90 | % | 0.04 | 0 | 0 | 0.36 | -0.57 | 0.04 | -0.10 | 7/25/2025 11:59:03 AM EST | |||
| 115.00 | 6.60 | 9.70 | 8.15 | % | 0.07 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 120.00 | 11.20 | 13.80 | 12.50 | % | 0.10 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 125.00 | 15.80 | 19.00 | 17.40 | % | 0.14 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 21.40 | 23.80 | 22.60 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 135.00 | 25.90 | 29.20 | 27.55 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 140.00 | 30.50 | 34.00 | 32.25 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |