Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $249.17 as of 10/27/2025 2:47:34 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 | 159.80 | 163.70 | 161.75 | % | 1.80 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 95.00 | 154.80 | 158.80 | 156.80 | % | 1.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 149.80 | 153.90 | 151.85 | 66.00 | 0.00 | 0.00% | 1.52 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 144.90 | 148.00 | 146.45 | 114.70 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 140.00 | 144.10 | 142.05 | % | 1.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 115.00 | 135.00 | 139.20 | 137.10 | 47.30 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 130.50 | 133.30 | 131.90 | 85.73 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 125.50 | 128.90 | 127.20 | % | 1.02 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 130.00 | 120.50 | 123.90 | 122.20 | % | 0.94 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 135.00 | 115.10 | 119.00 | 117.05 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 140.00 | 110.10 | 113.80 | 111.95 | % | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 145.00 | 105.20 | 109.10 | 107.15 | % | 0.74 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 150.00 | 100.20 | 104.10 | 102.15 | 72.27 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 95.20 | 98.30 | 96.75 | 73.45 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 90.30 | 94.20 | 92.25 | 65.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 85.40 | 89.30 | 87.35 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 170.00 | 80.50 | 84.20 | 82.35 | 59.30 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.76 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 75.50 | 78.60 | 77.05 | 47.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 6/4/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 70.60 | 74.00 | 72.30 | 44.35 | 0.00 | 0.00% | 0.40 | 0 | 67 | 0.64 | 0.98 | 0.00 | -0.03 | 6/30/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 65.80 | 69.50 | 67.65 | 41.47 | 0.00 | 0.00% | 0.37 | 0 | 61 | 0.69 | 0.96 | 0.00 | -0.04 | 7/22/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 60.80 | 64.70 | 62.75 | 40.40 | 0.00 | 0.00% | 0.33 | 0 | 49 | 0.65 | 0.95 | 0.00 | -0.04 | 9/16/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 56.10 | 59.80 | 57.95 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.61 | 0.94 | 0.00 | -0.05 | 4/25/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 51.40 | 54.70 | 53.05 | 38.00 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.56 | 0.92 | 0.00 | -0.07 | 10/8/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 42.10 | 45.30 | 43.70 | 24.30 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.38 | 0.89 | 0.00 | -0.07 | 9/19/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 33.10 | 36.20 | 34.65 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.37 | 0.84 | 0.01 | -0.09 | 9/24/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 24.70 | 28.00 | 26.35 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.35 | 0.77 | 0.01 | -0.11 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 18.00 | 19.70 | 18.85 | 18.74 | +0.77 | +4.29% | 0.08 | 10 | 83 | 0.32 | 0.67 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 11.60 | 13.70 | 12.65 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.31 | 0.55 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 6.90 | 9.20 | 8.05 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 321 | 0.30 | 0.41 | 0.01 | -0.11 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 270.00 | 4.00 | 5.90 | 4.95 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | 0.28 | 0.01 | -0.09 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 280.00 | 2.30 | 4.10 | 3.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.31 | 0.19 | 0.01 | -0.07 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 290.00 | 1.05 | 3.40 | 2.23 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | 0.13 | 0.01 | -0.06 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 300.00 | 0.45 | 2.80 | 1.63 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.08 | 0.00 | -0.04 | 12/3/2024 | 10/27/2025 1:59:01 PM EST |
| 310.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.05 | 0.00 | -0.03 | 12/10/2024 | 10/27/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.03 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.01 | 9/18/2024 | 10/27/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 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 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 7.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.02 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.84 | 0.00 | 0.00 | -0.02 | 6/3/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.79 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.03 | 6/27/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | -0.01 | 0.00 | -0.03 | 9/22/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.67 | -0.02 | 0.00 | -0.03 | 9/16/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 0.05 | 2.45 | 1.25 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.48 | -0.04 | 0.00 | -0.04 | 8/5/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 0.15 | 2.55 | 1.35 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.47 | -0.05 | 0.00 | -0.04 | 9/16/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 0.30 | 2.70 | 1.50 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.46 | -0.06 | 0.00 | -0.05 | 9/26/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 0.70 | 2.70 | 1.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.38 | -0.08 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 1.25 | 3.50 | 2.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.41 | -0.11 | 0.00 | -0.07 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 2.00 | 4.00 | 3.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.37 | -0.16 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 3.60 | 4.50 | 4.05 | 4.57 | -1.26 | -21.62% | 0.02 | 75 | 140 | 0.34 | -0.23 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 6.00 | 7.00 | 6.50 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | -0.33 | 0.01 | -0.11 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 9.80 | 10.80 | 10.30 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.31 | -0.45 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 15.00 | 16.60 | 15.80 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.11 | 10/27/2025 1:59:01 PM EST | |||
| 270.00 | 21.40 | 24.40 | 22.90 | 64.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.72 | 0.01 | -0.09 | 6/3/2025 | 10/27/2025 1:59:01 PM EST |
| 280.00 | 29.80 | 32.30 | 31.05 | 31.52 | -11.45 | -26.65% | 0.11 | 75 | 75 | 0.30 | -0.81 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 290.00 | 38.00 | 41.20 | 39.60 | % | 0.14 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 10/27/2025 1:59:01 PM EST | |||
| 300.00 | 47.00 | 50.80 | 48.90 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 310.00 | 56.80 | 60.70 | 58.75 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 320.00 | 66.80 | 70.70 | 68.75 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 330.00 | 76.80 | 80.70 | 78.75 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 340.00 | 86.80 | 90.70 | 88.75 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 350.00 | 96.80 | 100.70 | 98.75 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 360.00 | 106.80 | 110.70 | 108.75 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST |