Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $229.06 as of 8/22/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 88.00 | 91.40 | 89.70 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 82.60 | 86.40 | 84.50 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 77.70 | 81.40 | 79.55 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 72.70 | 76.30 | 74.50 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 67.80 | 71.50 | 69.65 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 62.90 | 66.50 | 64.70 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 57.80 | 61.70 | 59.75 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 53.00 | 56.90 | 54.95 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 48.20 | 51.90 | 50.05 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 43.20 | 47.00 | 45.10 | % | 0.24 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 38.60 | 42.50 | 40.55 | % | 0.21 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 34.00 | 37.50 | 35.75 | % | 0.18 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 25.60 | 28.90 | 27.25 | % | 0.13 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 16.80 | 20.20 | 18.50 | % | 0.08 | 0 | 0 | 0.25 | 0.74 | 0.01 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 10.60 | 14.30 | 12.45 | 11.77 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.60 | 0.02 | -0.10 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 6.70 | 7.80 | 7.25 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | 0.44 | 0.02 | -0.09 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 2.55 | 5.70 | 4.13 | % | 0.02 | 0 | 0 | 0.26 | 0.28 | 0.01 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 0.40 | 3.60 | 2.00 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 0.10 | 3.30 | 1.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.09 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 0.75 | 4.20 | 2.48 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 2.60 | 6.20 | 4.40 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.26 | 0.01 | -0.09 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 6.40 | 8.30 | 7.35 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.27 | -0.40 | 0.02 | -0.10 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 11.50 | 13.50 | 12.50 | 12.60 | % | 0.05 | 15 | 0 | 0.27 | -0.56 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 250.00 | 17.90 | 20.10 | 19.00 | % | 0.08 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 25.80 | 29.30 | 27.55 | % | 0.11 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 34.70 | 37.90 | 36.30 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 44.60 | 48.50 | 46.55 | % | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 54.60 | 58.40 | 56.50 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 64.60 | 68.40 | 66.50 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 310.00 | 74.60 | 78.50 | 76.55 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 320.00 | 84.60 | 88.40 | 86.50 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 330.00 | 94.60 | 98.50 | 96.55 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |