Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $182.40 as of 1/22/2025 8:45:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 86.40 | 89.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 81.40 | 85.00 | 117.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 76.00 | 80.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 70.90 | 74.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 65.90 | 70.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 60.70 | 65.50 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 55.70 | 60.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 50.60 | 55.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 45.70 | 50.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 40.70 | 45.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 36.00 | 40.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 30.70 | 35.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 26.20 | 30.50 | 46.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.03 | 10/1/2024 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 22.10 | 25.40 | 14.40 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.96 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 17.40 | 20.90 | 18.00 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.92 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 13.70 | 14.60 | 14.00 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.85 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 8.60 | 10.40 | 9.30 | 0.00 | 0.00% | 0 | 55 | 0.18 | 0.75 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 5.90 | 7.20 | 6.10 | 0.00 | 0.00% | 0 | 82 | 0.24 | 0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 3.50 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 1,063 | 0.22 | 0.45 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 1.85 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 107 | 0.22 | 0.28 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 0.15 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 246 | 0.23 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 0.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 143 | 0.24 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 950 | 0.31 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 257 | 0.37 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 370 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1,503 | 0.48 | -0.01 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 118 | 0.41 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 1,151 | 0.43 | -0.04 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.05 | 2.90 | 1.05 | 0.00 | 0.00% | 0 | 1,599 | 0.31 | -0.15 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.65 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 136 | 0.20 | -0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 3.00 | 5.10 | 3.73 | 0.00 | 0.00% | 0 | 72 | 0.28 | -0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 3.00 | 6.30 | 6.13 | 0.00 | 0.00% | 0 | 390 | 0.22 | -0.55 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 6.90 | 9.70 | 20.30 | 0.00 | 0.00% | 0 | 187 | 0.27 | -0.72 | 0.03 | -0.07 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 11.00 | 14.50 | 22.18 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.83 | 0.02 | -0.05 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 15.80 | 19.30 | 27.06 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.89 | 0.02 | -0.04 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 25.60 | 29.20 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 12/19/2024 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 35.10 | 39.60 | 38.84 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 45.00 | 49.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 55.20 | 59.70 | 63.45 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 65.70 | 69.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 260.00 | 75.20 | 79.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 270.00 | 85.60 | 89.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 95.00 | 99.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 105.90 | 109.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 300.00 | 115.80 | 119.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 310.00 | 125.70 | 129.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |