Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $179.66 as of 2/4/2025 9:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.00 | 77.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 68.30 | 73.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 63.20 | 67.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 58.30 | 62.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 53.10 | 57.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 48.20 | 52.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 43.50 | 47.80 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 38.50 | 42.90 | 42.90 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.97 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 34.80 | 38.20 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 30.10 | 33.30 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 155.00 | 25.30 | 28.70 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 160.00 | 20.40 | 23.60 | 22.50 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.83 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 16.70 | 19.50 | 23.60 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.77 | 0.01 | -0.09 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 14.00 | 15.50 | 17.80 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.70 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 10.40 | 11.80 | 14.50 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.62 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 7.60 | 10.40 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.53 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 5.70 | 6.50 | 6.60 | -1.80 | -21.43% | 21 | 7 | 0.32 | 0.43 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 3.00 | 6.20 | 4.70 | -1.50 | -24.20% | 3 | 38 | 0.33 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 1.15 | 4.00 | 4.50 | -0.50 | -10.00% | 10 | 4 | 0.29 | 0.26 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 0.90 | 4.10 | 1.95 | -0.90 | -31.58% | 10 | 63 | 0.34 | 0.20 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 0.45 | 1.75 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.10 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.80 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.40 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.03 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.80 | % | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 0.40 | 2.00 | % | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 155.00 | 0.50 | 3.30 | % | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 160.00 | 1.55 | 3.00 | % | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.08 | 2/4/2025 3:59:56 PM EST | |||
| 165.00 | 2.40 | 4.80 | 3.04 | +0.67 | +28.27% | 5 | 3 | 0.38 | -0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 3.90 | 4.40 | 4.31 | +0.84 | +24.21% | 6 | 18 | 0.34 | -0.30 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 5.50 | 6.50 | 5.53 | +0.23 | +4.34% | 21 | 17 | 0.34 | -0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 7.00 | 9.10 | 8.00 | +2.13 | +36.29% | 11 | 5 | 0.33 | -0.47 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 8.80 | 12.40 | 12.35 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.57 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 12.60 | 15.80 | % | 0 | 0 | 0.32 | -0.66 | 0.02 | -0.09 | 2/4/2025 3:59:56 PM EST | |||
| 195.00 | 16.70 | 19.80 | % | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.08 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 19.60 | 23.30 | 19.80 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.80 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 29.30 | 32.60 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 38.30 | 42.80 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 48.30 | 53.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 58.40 | 63.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 250.00 | 68.30 | 73.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 260.00 | 78.30 | 83.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |