Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $228.66 as of 12/12/2025 7:28:50 AM 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 | 138.50 | 142.60 | 140.55 | % | 1.56 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 95.00 | 133.50 | 137.60 | 135.55 | % | 1.43 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 100.00 | 128.50 | 132.60 | 130.55 | 66.00 | 0.00 | 0.00% | 1.31 | 0 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/11/2025 3:59:46 PM EST |
| 105.00 | 123.50 | 127.60 | 125.55 | 114.70 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 3:59:46 PM EST |
| 110.00 | 118.40 | 122.60 | 120.50 | % | 1.10 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 115.00 | 113.60 | 117.60 | 115.60 | 47.30 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 12/11/2025 3:59:46 PM EST |
| 120.00 | 108.60 | 112.60 | 110.60 | 85.73 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/11/2025 3:59:46 PM EST |
| 125.00 | 103.60 | 107.60 | 105.60 | % | 0.84 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 130.00 | 98.50 | 102.60 | 100.55 | % | 0.77 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 135.00 | 93.50 | 97.60 | 95.55 | % | 0.71 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 140.00 | 88.50 | 92.60 | 90.55 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 145.00 | 83.70 | 87.60 | 85.65 | % | 0.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 150.00 | 78.70 | 82.60 | 80.65 | 72.27 | 0.00 | 0.00% | 0.54 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/11/2025 3:59:46 PM EST |
| 155.00 | 73.80 | 77.60 | 75.70 | 73.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/11/2025 3:59:46 PM EST |
| 160.00 | 69.00 | 72.60 | 70.80 | 65.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/11/2025 3:59:46 PM EST |
| 165.00 | 64.20 | 67.60 | 65.90 | % | 0.40 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 170.00 | 58.90 | 62.60 | 60.75 | 59.30 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/11/2025 3:59:46 PM EST |
| 175.00 | 54.30 | 57.60 | 55.95 | 47.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/11/2025 3:59:46 PM EST |
| 180.00 | 49.30 | 52.60 | 50.95 | 59.00 | 0.00 | 0.00% | 0.28 | 0 | 67 | 1.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:46 PM EST |
| 185.00 | 44.30 | 47.00 | 45.65 | 46.06 | 0.00 | 0.00% | 0.25 | 0 | 61 | 1.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 190.00 | 39.20 | 42.60 | 40.90 | 61.93 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:46 PM EST |
| 195.00 | 34.00 | 37.70 | 35.85 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/11/2025 3:59:46 PM EST |
| 200.00 | 29.30 | 32.70 | 31.00 | 35.90 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.80 | 0.99 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 210.00 | 19.20 | 22.90 | 21.05 | 24.30 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.62 | 0.96 | 0.01 | -0.08 | 9/19/2025 | 12/11/2025 3:59:46 PM EST |
| 220.00 | 10.10 | 13.30 | 11.70 | 10.86 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.44 | 0.81 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 230.00 | 3.20 | 4.90 | 4.05 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.26 | 0.42 | 0.05 | -0.23 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 240.00 | 0.40 | 1.55 | 0.98 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.30 | 0.10 | 0.02 | -0.10 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.40 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 270.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 12/11/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 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 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/11/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/11/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/11/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/11/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/11/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 12/11/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 7.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/11/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/11/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/11/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.65 | +0.45 | +225.00% | 0.00 | 1 | 299 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.52 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.10 | +28.58% | 0.00 | 3 | 287 | 0.43 | -0.04 | 0.01 | -0.08 | 12/12/2025 | 12/11/2025 3:59:46 PM EST |
| 220.00 | 0.30 | 1.05 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.28 | -0.19 | 0.03 | -0.19 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 230.00 | 1.65 | 4.20 | 2.93 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.25 | -0.58 | 0.05 | -0.23 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 240.00 | 9.00 | 11.60 | 10.30 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.43 | -0.90 | 0.02 | -0.10 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 250.00 | 18.40 | 21.00 | 19.70 | 20.15 | 0.00 | 0.00% | 0.08 | 0 | 925 | 0.54 | -0.99 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 260.00 | 27.60 | 30.80 | 29.20 | 26.28 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 270.00 | 37.50 | 41.40 | 39.45 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 280.00 | 47.70 | 51.30 | 49.50 | 31.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 3:59:46 PM EST |
| 290.00 | 57.80 | 61.10 | 59.45 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:46 PM EST |
| 300.00 | 67.50 | 71.20 | 69.35 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 310.00 | 77.50 | 81.20 | 79.35 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 320.00 | 87.50 | 91.50 | 89.50 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 330.00 | 97.50 | 101.50 | 99.50 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 340.00 | 107.50 | 111.50 | 109.50 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 350.00 | 117.50 | 121.40 | 119.45 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 360.00 | 127.50 | 131.60 | 129.55 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST |