Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $231.58 as of 10/3/2025 4:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 140.10 | 144.40 | 142.25 | % | 1.58 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 95.00 | 135.00 | 139.30 | 137.15 | % | 1.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 130.20 | 134.30 | 132.25 | % | 1.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 105.00 | 125.20 | 129.40 | 127.30 | % | 1.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 120.30 | 124.50 | 122.40 | % | 1.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 115.20 | 119.50 | 117.35 | % | 1.02 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 120.00 | 110.30 | 114.70 | 112.50 | % | 0.94 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 125.00 | 105.30 | 109.50 | 107.40 | % | 0.86 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 130.00 | 100.20 | 104.60 | 102.40 | % | 0.79 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 95.50 | 99.60 | 97.55 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 140.00 | 90.40 | 94.60 | 92.50 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 85.50 | 89.60 | 87.55 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 80.30 | 84.70 | 82.50 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 75.60 | 79.70 | 77.65 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 70.50 | 74.70 | 72.60 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 65.50 | 69.70 | 67.60 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 60.60 | 64.90 | 62.75 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 55.80 | 59.90 | 57.85 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 51.20 | 54.60 | 52.90 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 46.10 | 48.90 | 47.50 | 35.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.44 | 0.98 | 0.00 | -0.03 | 6/16/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 41.30 | 44.00 | 42.65 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.38 | 0.96 | 0.00 | -0.05 | 5/27/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 36.50 | 39.30 | 37.90 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.37 | 0.95 | 0.00 | -0.06 | 5/27/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 31.70 | 34.60 | 33.15 | 34.04 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.35 | 0.93 | 0.01 | -0.06 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 22.90 | 25.50 | 24.20 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.31 | 0.86 | 0.01 | -0.08 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 16.10 | 17.10 | 16.60 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 144 | 0.25 | 0.74 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 9.10 | 10.80 | 9.95 | 9.70 | -0.50 | -4.91% | 0.04 | 2 | 369 | 0.25 | 0.58 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 4.70 | 6.10 | 5.40 | 5.16 | -0.09 | -1.72% | 0.02 | 31 | 135 | 0.24 | 0.38 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 2.00 | 2.95 | 2.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.24 | 0.22 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 260.00 | 0.80 | 1.60 | 1.20 | 1.28 | +0.24 | +23.08% | 0.00 | 9 | 866 | 0.25 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | 0.06 | 0.01 | -0.03 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/3/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 7.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 10/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.02 | 0.00 | -0.03 | 6/16/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | -0.04 | 0.00 | -0.05 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 0.05 | 2.35 | 1.20 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.05 | 0.00 | -0.06 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 0.60 | 1.60 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.32 | -0.07 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 1.40 | 2.45 | 1.93 | 1.88 | -1.22 | -39.36% | 0.01 | 1 | 56 | 0.29 | -0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 3.00 | 4.20 | 3.60 | 3.81 | -2.77 | -42.10% | 0.02 | 2 | 53 | 0.26 | -0.26 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 6.20 | 7.40 | 6.80 | 7.30 | +0.30 | +4.29% | 0.03 | 1 | 21 | 0.24 | -0.42 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 11.50 | 13.10 | 12.30 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.62 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 18.80 | 21.60 | 20.20 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 27.00 | 30.50 | 28.75 | % | 0.11 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 36.60 | 40.20 | 38.40 | 38.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 46.20 | 50.40 | 48.30 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 56.20 | 60.60 | 58.40 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 300.00 | 66.20 | 70.60 | 68.40 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |