Options Chain for FERGUSON ENTERPRISES INC COMMON STOCK NEW (FERG) - $178.21 as of 5/27/2025 4:12:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 56.40 | 60.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 51.50 | 55.70 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 46.70 | 50.70 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 140.00 | 41.90 | 45.80 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 37.00 | 39.80 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 32.20 | 35.10 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 27.50 | 30.70 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 23.70 | 25.70 | % | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 18.80 | 21.70 | % | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 16.20 | 17.80 | % | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 12.50 | 14.10 | % | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 10.10 | 10.60 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.58 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 7.50 | 7.90 | 7.70 | +0.50 | +6.95% | 2 | 55 | 0.32 | 0.48 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 5.30 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.39 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 3.50 | 4.00 | 2.70 | +0.20 | +8.00% | 11 | 1 | 0.30 | 0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 2.30 | 2.70 | % | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 0.80 | 1.15 | 0.80 | -0.20 | -20.00% | 2 | 16 | 0.28 | 0.19 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.12 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.85 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 1.90 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 140.00 | 0.15 | 2.15 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 0.35 | 2.35 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.11 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.07 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 1.05 | 3.30 | % | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 1.60 | 2.20 | % | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 2.25 | 3.00 | % | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 3.10 | 3.90 | % | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 4.40 | 5.40 | % | 0 | 0 | 0.31 | -0.32 | 0.02 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 6.80 | 7.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.42 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 9.10 | 9.90 | % | 0 | 0 | 0.31 | -0.52 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 11.50 | 12.50 | % | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 14.80 | 16.60 | % | 0 | 0 | 0.30 | -0.68 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 18.80 | 20.30 | % | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 27.20 | 29.50 | % | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 220.00 | 35.40 | 39.60 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 45.40 | 49.40 | % | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 240.00 | 55.10 | 59.30 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 250.00 | 65.30 | 69.20 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 75.10 | 79.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST |