Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $172.26 as of 5/5/2025 3:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 76.00 | 80.30 | 106.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 71.00 | 75.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 66.00 | 70.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 61.30 | 65.50 | 55.80 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 56.30 | 60.30 | 53.40 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 51.40 | 55.40 | 46.00 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 46.40 | 50.40 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 41.30 | 45.60 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 36.50 | 40.70 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 32.10 | 35.30 | 25.87 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.93 | 0.00 | -0.04 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 27.60 | 31.40 | 63.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.90 | 0.01 | -0.05 | 9/18/2024 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 23.00 | 26.30 | % | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 18.80 | 22.90 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.81 | 0.01 | -0.08 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 14.60 | 18.20 | 13.53 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.74 | 0.01 | -0.09 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 11.10 | 14.60 | 13.35 | +6.35 | +90.72% | 1 | 31 | 0.34 | 0.67 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 8.10 | 11.60 | 10.00 | -0.12 | -1.19% | 29 | 92 | 0.34 | 0.58 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 5.50 | 9.20 | 6.75 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.49 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 4.40 | 5.80 | 4.69 | 0.00 | 0.00% | 0 | 819 | 0.32 | 0.39 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 1.90 | 5.20 | 2.54 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.30 | 0.02 | -0.08 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.30 | 2.50 | 1.62 | 0.00 | 0.00% | 0 | 65 | 0.34 | 0.22 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.05 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.16 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.65 | 1.26 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.11 | 0.01 | -0.04 | 3/12/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.33 | 0.05 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.10 | 5.76 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 1.10 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 1.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:48 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 | 1.85 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.75 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.65 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.75 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.80 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.03 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.05 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.05 | 2.05 | 3.24 | 0.00 | 0.00% | 0 | 1,031 | 0.42 | -0.07 | 0.00 | -0.04 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 0.25 | 2.90 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.10 | 0.01 | -0.05 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 1.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.14 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 1.80 | 3.80 | 12.60 | 0.00 | 0.00% | 0 | 84 | 0.39 | -0.19 | 0.01 | -0.08 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 2.40 | 5.40 | 10.00 | 0.00 | 0.00% | 0 | 135 | 0.38 | -0.26 | 0.01 | -0.09 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 4.60 | 6.90 | 5.07 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.33 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 6.40 | 8.60 | 7.40 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.42 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 7.90 | 11.10 | 9.70 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.51 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 10.70 | 13.20 | 22.83 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.61 | 0.02 | -0.09 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 13.20 | 16.20 | 31.49 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.70 | 0.02 | -0.08 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 16.70 | 20.80 | 41.49 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.78 | 0.02 | -0.07 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 20.70 | 25.00 | 30.83 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.84 | 0.01 | -0.05 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 25.50 | 29.60 | 29.09 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 12/23/2024 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 35.30 | 39.60 | 41.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.95 | 0.01 | -0.02 | 1/13/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 45.40 | 49.60 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 12/5/2024 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 55.40 | 59.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 240.00 | 65.40 | 69.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 250.00 | 75.40 | 79.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 260.00 | 85.40 | 89.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 270.00 | 95.40 | 99.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 280.00 | 105.40 | 109.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 115.30 | 119.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 125.30 | 129.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 135.30 | 139.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 145.30 | 149.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 155.30 | 159.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |