Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $248.38 as of 12/8/2025 3:19:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 94.00 | 98.90 | 96.45 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 89.00 | 93.90 | 91.45 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 160.00 | 84.00 | 88.90 | 86.45 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 79.00 | 83.80 | 81.40 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 74.00 | 78.80 | 76.40 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 69.00 | 73.80 | 71.40 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 64.00 | 68.80 | 66.40 | % | 0.37 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 59.00 | 63.80 | 61.40 | % | 0.33 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 190.00 | 54.00 | 58.80 | 56.40 | % | 0.30 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 195.00 | 49.50 | 54.30 | 51.90 | % | 0.27 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 200.00 | 45.30 | 48.30 | 46.80 | % | 0.23 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 210.00 | 36.10 | 39.10 | 37.60 | 38.90 | % | 0.18 | 3 | 0 | 0.50 | 0.90 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 220.00 | 27.50 | 30.60 | 29.05 | 30.10 | % | 0.13 | 3 | 0 | 0.37 | 0.83 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 230.00 | 19.50 | 22.90 | 21.20 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.34 | 0.73 | 0.01 | -0.13 | 11/21/2025 | 12/8/2025 3:59:52 PM EST |
| 240.00 | 13.00 | 16.20 | 14.60 | 16.30 | +3.83 | +30.72% | 0.06 | 44 | 3 | 0.36 | 0.61 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 250.00 | 9.60 | 10.40 | 10.00 | 9.80 | -1.26 | -11.40% | 0.04 | 35 | 49 | 0.37 | 0.47 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 260.00 | 4.00 | 7.30 | 5.65 | 6.19 | -0.71 | -10.29% | 0.02 | 9 | 5 | 0.34 | 0.33 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 270.00 | 1.75 | 5.40 | 3.58 | 3.60 | -1.30 | -26.54% | 0.01 | 6 | 6 | 0.35 | 0.22 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 280.00 | 0.35 | 4.10 | 2.23 | 2.25 | -0.75 | -25.00% | 0.01 | 5 | 2 | 0.34 | 0.13 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 1.20 | -0.40 | -25.00% | 0.01 | 6 | 10 | 0.50 | 0.08 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.04 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 310.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 200.00 | 0.20 | 1.95 | 1.08 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.05 | 0.00 | -0.05 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 210.00 | 1.30 | 1.90 | 1.60 | 1.75 | -0.23 | -11.62% | 0.01 | 22 | 2 | 0.40 | -0.10 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 220.00 | 2.55 | 3.60 | 3.08 | 3.15 | +0.25 | +8.63% | 0.01 | 4 | 4 | 0.39 | -0.17 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 230.00 | 3.70 | 6.70 | 5.20 | 5.08 | +0.53 | +11.65% | 0.02 | 11 | 14 | 0.37 | -0.27 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 240.00 | 7.00 | 10.10 | 8.55 | 8.39 | +0.99 | +13.38% | 0.04 | 13 | 34 | 0.36 | -0.39 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 250.00 | 12.80 | 14.90 | 13.85 | 13.81 | +3.41 | +32.79% | 0.06 | 118 | 28 | 0.36 | -0.53 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 260.00 | 18.70 | 21.50 | 20.10 | 19.51 | % | 0.08 | 3 | 0 | 0.36 | -0.67 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 270.00 | 26.50 | 29.90 | 28.20 | 27.00 | % | 0.10 | 2 | 0 | 0.37 | -0.78 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 280.00 | 35.30 | 37.90 | 36.60 | % | 0.13 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.07 | 12/8/2025 3:59:52 PM EST | |||
| 290.00 | 44.50 | 47.50 | 46.00 | % | 0.16 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 300.00 | 54.10 | 57.00 | 55.55 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 310.00 | 62.00 | 66.80 | 64.40 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 320.00 | 72.00 | 76.80 | 74.40 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 330.00 | 82.00 | 86.90 | 84.45 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 340.00 | 91.60 | 96.50 | 94.05 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 350.00 | 101.60 | 106.50 | 104.05 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |