Options Chain for FEDERAL SIGNAL CORP COM (FSS) - $93.88 as of 5/30/2025 6:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.30 | 56.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 47.30 | 51.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 42.30 | 46.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 37.70 | 41.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 32.60 | 36.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 27.30 | 31.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 22.80 | 26.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 17.40 | 21.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 12.70 | 16.50 | 15.44 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 7.90 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.94 | 0.02 | -0.05 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 3.40 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 194 | 0.52 | 0.78 | 0.04 | -0.07 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.80 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.49 | 0.06 | -0.08 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 0.32 | 0.20 | 0.05 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.05 | 0.02 | -0.02 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.02 | 0.01 | -0.03 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.71 | -0.06 | 0.02 | -0.05 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.90 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.22 | 0.04 | -0.07 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.80 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.51 | 0.06 | -0.08 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 4.10 | 8.00 | % | 0 | 0 | 0.52 | -0.80 | 0.05 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 8.80 | 12.70 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 13.80 | 17.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 18.80 | 22.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |